3842 (株)ネクストジェン 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 | 1,200 | 1,232 | 1,197 | 1,222 | 7,200 | 1,222 |
2016-12-29 | 1,225 | 1,225 | 1,195 | 1,213 | 9,700 | 1,213 |
2016-12-28 | 1,196 | 1,230 | 1,196 | 1,229 | 8,600 | 1,229 |
2016-12-27 | 1,190 | 1,190 | 1,172 | 1,189 | 14,300 | 1,189 |
2016-12-26 | 1,198 | 1,198 | 1,172 | 1,185 | 9,200 | 1,185 |
2016-12-22 | 1,195 | 1,197 | 1,190 | 1,194 | 5,400 | 1,194 |
2016-12-21 | 1,220 | 1,220 | 1,195 | 1,195 | 6,800 | 1,195 |
2016-12-20 | 1,211 | 1,212 | 1,200 | 1,209 | 6,800 | 1,209 |
2016-12-19 | 1,210 | 1,218 | 1,185 | 1,218 | 16,600 | 1,218 |
2016-12-16 | 1,160 | 1,180 | 1,160 | 1,180 | 4,800 | 1,180 |
2016-12-15 | 1,150 | 1,152 | 1,149 | 1,149 | 4,600 | 1,149 |
2016-12-14 | 1,156 | 1,177 | 1,156 | 1,156 | 5,200 | 1,156 |
2016-12-13 | 1,168 | 1,176 | 1,154 | 1,169 | 3,600 | 1,169 |
2016-12-12 | 1,185 | 1,189 | 1,177 | 1,177 | 1,800 | 1,177 |
2016-12-09 | 1,159 | 1,177 | 1,145 | 1,177 | 7,900 | 1,177 |
2016-12-08 | 1,179 | 1,196 | 1,158 | 1,158 | 11,300 | 1,158 |
2016-12-07 | 1,165 | 1,186 | 1,165 | 1,174 | 2,300 | 1,174 |
2016-12-06 | 1,192 | 1,192 | 1,168 | 1,168 | 4,500 | 1,168 |
2016-12-05 | 1,172 | 1,180 | 1,172 | 1,180 | 2,600 | 1,180 |
2016-12-02 | 1,221 | 1,221 | 1,192 | 1,193 | 5,200 | 1,193 |
2016-12-01 | 1,201 | 1,246 | 1,201 | 1,225 | 12,300 | 1,225 |
2016-11-30 | 1,205 | 1,223 | 1,202 | 1,202 | 2,700 | 1,202 |
2016-11-29 | 1,216 | 1,216 | 1,201 | 1,204 | 2,100 | 1,204 |
2016-11-28 | 1,188 | 1,228 | 1,188 | 1,218 | 6,400 | 1,218 |
2016-11-25 | 1,171 | 1,197 | 1,165 | 1,166 | 4,200 | 1,166 |
2016-11-24 | 1,188 | 1,200 | 1,171 | 1,171 | 5,500 | 1,171 |
2016-11-22 | 1,195 | 1,200 | 1,173 | 1,177 | 6,600 | 1,177 |
2016-11-21 | 1,200 | 1,218 | 1,198 | 1,198 | 4,500 | 1,198 |
2016-11-18 | 1,228 | 1,230 | 1,203 | 1,211 | 6,200 | 1,211 |
2016-11-17 | 1,207 | 1,225 | 1,193 | 1,222 | 4,800 | 1,222 |
2016-11-16 | 1,185 | 1,216 | 1,177 | 1,207 | 4,700 | 1,207 |
2016-11-15 | 1,173 | 1,196 | 1,153 | 1,185 | 3,500 | 1,185 |
2016-11-14 | 1,141 | 1,156 | 1,141 | 1,155 | 800 | 1,155 |
2016-11-11 | 1,160 | 1,177 | 1,141 | 1,141 | 5,400 | 1,141 |
2016-11-10 | 1,155 | 1,178 | 1,142 | 1,160 | 10,200 | 1,160 |
2016-11-09 | 1,151 | 1,151 | 1,028 | 1,121 | 30,800 | 1,121 |
2016-11-08 | 1,156 | 1,162 | 1,147 | 1,151 | 5,200 | 1,151 |
2016-11-07 | 1,139 | 1,169 | 1,138 | 1,162 | 6,900 | 1,162 |
2016-11-04 | 1,132 | 1,148 | 1,130 | 1,134 | 9,800 | 1,134 |
2016-11-02 | 1,211 | 1,211 | 1,145 | 1,150 | 26,800 | 1,150 |
2016-11-01 | 1,227 | 1,227 | 1,213 | 1,223 | 6,100 | 1,223 |
2016-10-31 | 1,240 | 1,240 | 1,216 | 1,228 | 4,400 | 1,228 |
2016-10-28 | 1,252 | 1,262 | 1,238 | 1,247 | 5,400 | 1,247 |
2016-10-27 | 1,257 | 1,257 | 1,233 | 1,252 | 7,200 | 1,252 |
2016-10-26 | 1,285 | 1,303 | 1,251 | 1,266 | 11,400 | 1,266 |
2016-10-25 | 1,307 | 1,317 | 1,284 | 1,284 | 10,700 | 1,284 |
2016-10-24 | 1,363 | 1,371 | 1,276 | 1,317 | 24,400 | 1,317 |
2016-10-21 | 1,348 | 1,378 | 1,342 | 1,363 | 13,500 | 1,363 |
2016-10-20 | 1,340 | 1,370 | 1,333 | 1,357 | 16,200 | 1,357 |
2016-10-19 | 1,315 | 1,347 | 1,315 | 1,338 | 11,900 | 1,338 |
2016-10-17 | 1,320 | 1,338 | 1,274 | 1,316 | 3,300 | 1,316 |
2016-10-13 | 1,340 | 1,340 | 1,293 | 1,314 | 22,500 | 1,314 |
2016-10-12 | 1,267 | 1,397 | 1,265 | 1,340 | 41,700 | 1,340 |
2016-10-11 | 1,313 | 1,313 | 1,251 | 1,265 | 17,600 | 1,265 |
2016-10-07 | 1,305 | 1,323 | 1,290 | 1,313 | 9,600 | 1,313 |
2016-10-06 | 1,282 | 1,325 | 1,282 | 1,304 | 11,200 | 1,304 |
2016-10-05 | 1,304 | 1,304 | 1,279 | 1,280 | 6,300 | 1,280 |
2016-10-04 | 1,330 | 1,330 | 1,295 | 1,305 | 15,300 | 1,305 |
2016-10-03 | 1,248 | 1,350 | 1,242 | 1,333 | 33,900 | 1,333 |
2016-09-30 | 1,238 | 1,247 | 1,228 | 1,247 | 7,400 | 1,247 |
2016-09-29 | 1,257 | 1,270 | 1,238 | 1,244 | 11,900 | 1,244 |
2016-09-28 | 1,239 | 1,273 | 1,239 | 1,253 | 26,700 | 1,253 |
2016-09-27 | 1,208 | 1,460 | 1,197 | 1,266 | 182,600 | 1,266 |
2016-09-26 | 1,262 | 1,262 | 1,210 | 1,219 | 14,000 | 1,219 |
2016-09-23 | 1,230 | 1,250 | 1,217 | 1,244 | 11,900 | 1,244 |
2016-09-21 | 1,180 | 1,226 | 1,166 | 1,221 | 10,400 | 1,221 |
2016-09-20 | 1,186 | 1,196 | 1,172 | 1,182 | 4,900 | 1,182 |
2016-09-16 | 1,185 | 1,223 | 1,171 | 1,200 | 10,800 | 1,200 |
2016-09-15 | 1,202 | 1,216 | 1,177 | 1,180 | 8,200 | 1,180 |
2016-09-14 | 1,207 | 1,283 | 1,200 | 1,200 | 34,700 | 1,200 |
2016-09-13 | 1,223 | 1,237 | 1,191 | 1,237 | 23,500 | 1,237 |
2016-09-12 | 1,216 | 1,304 | 1,190 | 1,205 | 74,900 | 1,205 |
2016-09-09 | 1,320 | 1,321 | 1,215 | 1,247 | 167,000 | 1,247 |
2016-09-08 | 1,128 | 1,428 | 1,121 | 1,350 | 252,400 | 1,350 |
2016-09-07 | 1,155 | 1,155 | 1,122 | 1,128 | 7,500 | 1,128 |
2016-09-06 | 1,172 | 1,178 | 1,141 | 1,155 | 7,500 | 1,155 |
2016-09-05 | 1,144 | 1,182 | 1,143 | 1,174 | 14,000 | 1,174 |
2016-09-02 | 1,121 | 1,178 | 1,112 | 1,153 | 19,200 | 1,153 |
2016-09-01 | 1,084 | 1,114 | 1,084 | 1,111 | 5,800 | 1,111 |
2016-08-31 | 1,078 | 1,101 | 1,078 | 1,084 | 6,000 | 1,084 |
2016-08-30 | 1,090 | 1,090 | 1,059 | 1,077 | 18,200 | 1,077 |
2016-08-29 | 1,071 | 1,124 | 1,070 | 1,080 | 12,800 | 1,080 |
2016-08-26 | 1,125 | 1,125 | 1,100 | 1,101 | 7,900 | 1,101 |
2016-08-25 | 1,119 | 1,120 | 1,100 | 1,109 | 10,200 | 1,109 |
2016-08-24 | 1,114 | 1,134 | 1,100 | 1,105 | 11,800 | 1,105 |
2016-08-23 | 1,100 | 1,115 | 1,082 | 1,114 | 4,300 | 1,114 |
2016-08-22 | 1,116 | 1,124 | 1,106 | 1,111 | 3,400 | 1,111 |
2016-08-19 | 1,101 | 1,116 | 1,088 | 1,116 | 3,700 | 1,116 |
2016-08-18 | 1,119 | 1,119 | 1,116 | 1,116 | 1,100 | 1,116 |
2016-08-17 | 1,112 | 1,125 | 1,112 | 1,119 | 3,000 | 1,119 |
2016-08-16 | 1,130 | 1,140 | 1,116 | 1,122 | 6,500 | 1,122 |
2016-08-15 | 1,160 | 1,167 | 1,145 | 1,145 | 4,900 | 1,145 |
2016-08-12 | 1,171 | 1,178 | 1,167 | 1,172 | 5,000 | 1,172 |
2016-08-10 | 1,171 | 1,188 | 1,159 | 1,188 | 4,700 | 1,188 |
2016-08-09 | 1,197 | 1,197 | 1,177 | 1,196 | 3,600 | 1,196 |
2016-08-08 | 1,188 | 1,210 | 1,172 | 1,180 | 4,900 | 1,180 |
2016-08-05 | 1,199 | 1,213 | 1,175 | 1,185 | 3,700 | 1,185 |
2016-08-04 | 1,180 | 1,243 | 1,180 | 1,201 | 2,700 | 1,201 |
2016-08-03 | 1,220 | 1,220 | 1,156 | 1,171 | 7,700 | 1,171 |
2016-08-02 | 1,248 | 1,248 | 1,220 | 1,220 | 400 | 1,220 |
2016-08-01 | 1,200 | 1,251 | 1,200 | 1,225 | 2,700 | 1,225 |
2016-07-29 | 1,175 | 1,234 | 1,135 | 1,234 | 15,100 | 1,234 |
2016-07-28 | 1,199 | 1,236 | 1,190 | 1,191 | 5,200 | 1,191 |
2016-07-27 | 1,201 | 1,210 | 1,190 | 1,200 | 7,000 | 1,200 |
2016-07-26 | 1,248 | 1,248 | 1,210 | 1,210 | 4,800 | 1,210 |
2016-07-25 | 1,260 | 1,265 | 1,226 | 1,248 | 9,900 | 1,248 |
2016-07-22 | 1,219 | 1,220 | 1,198 | 1,200 | 6,100 | 1,200 |
2016-07-21 | 1,230 | 1,240 | 1,220 | 1,220 | 3,900 | 1,220 |
2016-07-20 | 1,250 | 1,322 | 1,210 | 1,215 | 35,700 | 1,215 |
2016-07-19 | 1,260 | 1,278 | 1,201 | 1,256 | 26,500 | 1,256 |
2016-07-15 | 1,181 | 1,181 | 1,160 | 1,170 | 4,500 | 1,170 |
2016-07-14 | 1,201 | 1,234 | 1,170 | 1,201 | 9,500 | 1,201 |
2016-07-13 | 1,200 | 1,221 | 1,190 | 1,210 | 2,600 | 1,210 |
2016-07-12 | 1,180 | 1,212 | 1,180 | 1,200 | 4,900 | 1,200 |
2016-07-11 | 1,131 | 1,169 | 1,131 | 1,159 | 4,400 | 1,159 |
2016-07-08 | 1,125 | 1,145 | 1,086 | 1,106 | 14,400 | 1,106 |
2016-07-07 | 1,216 | 1,221 | 1,142 | 1,142 | 9,100 | 1,142 |
2016-07-06 | 1,243 | 1,243 | 1,208 | 1,216 | 4,200 | 1,216 |
2016-07-05 | 1,250 | 1,268 | 1,218 | 1,260 | 4,500 | 1,260 |
2016-07-04 | 1,228 | 1,269 | 1,223 | 1,240 | 4,000 | 1,240 |
2016-07-01 | 1,245 | 1,254 | 1,221 | 1,243 | 3,500 | 1,243 |
2016-06-30 | 1,227 | 1,285 | 1,220 | 1,220 | 17,500 | 1,220 |
2016-06-29 | 1,311 | 1,311 | 1,205 | 1,217 | 17,100 | 1,217 |
2016-06-28 | 1,100 | 1,161 | 1,066 | 1,161 | 14,300 | 1,161 |
2016-06-27 | 1,110 | 1,134 | 1,093 | 1,133 | 20,600 | 1,133 |
2016-06-24 | 1,262 | 1,265 | 1,000 | 1,038 | 60,200 | 1,038 |
2016-06-23 | 1,200 | 1,226 | 1,196 | 1,226 | 15,600 | 1,226 |
2016-06-22 | 1,271 | 1,272 | 1,223 | 1,226 | 13,900 | 1,226 |
2016-06-21 | 1,334 | 1,334 | 1,278 | 1,317 | 10,100 | 1,317 |
2016-06-20 | 1,272 | 1,355 | 1,272 | 1,304 | 11,300 | 1,304 |
2016-06-17 | 1,268 | 1,289 | 1,250 | 1,282 | 6,500 | 1,282 |
2016-06-16 | 1,325 | 1,327 | 1,234 | 1,260 | 11,100 | 1,260 |
2016-06-15 | 1,265 | 1,360 | 1,265 | 1,330 | 13,100 | 1,330 |
2016-06-14 | 1,403 | 1,403 | 1,255 | 1,264 | 35,200 | 1,264 |
2016-06-13 | 1,470 | 1,470 | 1,400 | 1,403 | 19,300 | 1,403 |
2016-06-10 | 1,500 | 1,535 | 1,470 | 1,490 | 23,900 | 1,490 |
2016-06-09 | 1,431 | 1,500 | 1,428 | 1,449 | 18,700 | 1,449 |
2016-06-08 | 1,558 | 1,558 | 1,450 | 1,455 | 21,400 | 1,455 |
2016-06-07 | 1,584 | 1,584 | 1,520 | 1,520 | 7,000 | 1,520 |
2016-06-06 | 1,540 | 1,553 | 1,493 | 1,544 | 7,200 | 1,544 |
2016-06-03 | 1,484 | 1,583 | 1,480 | 1,553 | 13,900 | 1,553 |
2016-06-02 | 1,600 | 1,620 | 1,471 | 1,501 | 25,900 | 1,501 |
2016-06-01 | 1,475 | 1,605 | 1,475 | 1,585 | 35,800 | 1,585 |
2016-05-31 | 1,505 | 1,540 | 1,481 | 1,490 | 16,700 | 1,490 |
2016-05-30 | 1,584 | 1,634 | 1,505 | 1,505 | 45,800 | 1,505 |
2016-05-27 | 1,426 | 1,594 | 1,350 | 1,577 | 69,200 | 1,577 |
2016-05-26 | 1,450 | 1,479 | 1,350 | 1,436 | 62,300 | 1,436 |
2016-05-25 | 1,435 | 1,675 | 1,385 | 1,520 | 532,700 | 1,520 |
2016-05-24 | 1,364 | 1,386 | 1,325 | 1,375 | 12,200 | 1,375 |
2016-05-23 | 1,350 | 1,366 | 1,323 | 1,364 | 12,100 | 1,364 |
2016-05-20 | 1,262 | 1,334 | 1,262 | 1,316 | 14,000 | 1,316 |
2016-05-19 | 1,209 | 1,310 | 1,200 | 1,268 | 19,100 | 1,268 |
2016-05-18 | 1,210 | 1,259 | 1,151 | 1,198 | 23,100 | 1,198 |
2016-05-17 | 1,217 | 1,308 | 1,192 | 1,201 | 33,500 | 1,201 |
2016-05-16 | 1,320 | 1,322 | 1,169 | 1,187 | 40,100 | 1,187 |
2016-05-13 | 1,345 | 1,350 | 1,288 | 1,349 | 27,300 | 1,349 |
2016-05-12 | 1,430 | 1,450 | 1,355 | 1,373 | 91,000 | 1,373 |
2016-05-11 | 1,375 | 1,660 | 1,375 | 1,580 | 131,800 | 1,580 |
2016-05-10 | 1,409 | 1,420 | 1,370 | 1,372 | 15,700 | 1,372 |
2016-05-09 | 1,426 | 1,440 | 1,399 | 1,421 | 30,800 | 1,421 |
2016-05-06 | 1,345 | 1,359 | 1,290 | 1,337 | 29,500 | 1,337 |
2016-05-02 | 1,300 | 1,388 | 1,262 | 1,345 | 29,500 | 1,345 |
2016-04-28 | 1,549 | 1,550 | 1,315 | 1,372 | 262,500 | 1,372 |
2016-04-27 | 1,359 | 1,389 | 1,359 | 1,389 | 81,400 | 1,389 |
2016-04-26 | 1,130 | 1,131 | 1,056 | 1,089 | 9,900 | 1,089 |
2016-04-25 | 1,126 | 1,147 | 1,117 | 1,127 | 5,700 | 1,127 |
2016-04-22 | 1,149 | 1,165 | 1,095 | 1,110 | 19,500 | 1,110 |
2016-04-21 | 1,150 | 1,198 | 1,119 | 1,150 | 18,200 | 1,150 |
2016-04-20 | 1,130 | 1,140 | 1,111 | 1,111 | 7,700 | 1,111 |
2016-04-19 | 1,080 | 1,350 | 1,076 | 1,124 | 65,300 | 1,124 |
2016-04-18 | 1,090 | 1,096 | 1,054 | 1,074 | 6,700 | 1,074 |
2016-04-15 | 1,087 | 1,110 | 1,087 | 1,094 | 8,000 | 1,094 |
2016-04-14 | 1,090 | 1,132 | 1,085 | 1,109 | 7,700 | 1,109 |
2016-04-13 | 1,073 | 1,100 | 1,071 | 1,090 | 7,400 | 1,090 |
2016-04-12 | 1,101 | 1,121 | 1,062 | 1,083 | 24,800 | 1,083 |
2016-04-11 | 1,033 | 1,223 | 1,020 | 1,126 | 45,300 | 1,126 |
2016-04-08 | 991 | 1,050 | 991 | 1,044 | 12,000 | 1,044 |
2016-04-07 | 1,019 | 1,033 | 995 | 1,002 | 8,400 | 1,002 |
2016-04-06 | 990 | 1,030 | 990 | 1,017 | 10,600 | 1,017 |
2016-04-05 | 1,041 | 1,041 | 989 | 996 | 32,900 | 996 |
2016-04-04 | 1,050 | 1,081 | 1,031 | 1,052 | 12,600 | 1,052 |
2016-04-01 | 1,184 | 1,185 | 1,090 | 1,096 | 10,300 | 1,096 |
2016-03-31 | 1,210 | 1,210 | 1,160 | 1,184 | 5,600 | 1,184 |
2016-03-30 | 1,215 | 1,223 | 1,188 | 1,199 | 9,300 | 1,199 |
2016-03-29 | 1,200 | 1,220 | 1,189 | 1,200 | 7,300 | 1,200 |
2016-03-28 | 1,222 | 1,222 | 1,191 | 1,191 | 2,900 | 1,191 |
2016-03-25 | 1,208 | 1,208 | 1,173 | 1,198 | 5,200 | 1,198 |
2016-03-24 | 1,210 | 1,211 | 1,190 | 1,200 | 5,300 | 1,200 |
2016-03-23 | 1,189 | 1,215 | 1,183 | 1,200 | 3,700 | 1,200 |
2016-03-22 | 1,138 | 1,195 | 1,138 | 1,186 | 6,800 | 1,186 |
2016-03-18 | 1,195 | 1,195 | 1,120 | 1,147 | 9,500 | 1,147 |
2016-03-17 | 1,230 | 1,239 | 1,179 | 1,193 | 17,700 | 1,193 |
2016-03-16 | 1,212 | 1,260 | 1,212 | 1,227 | 9,900 | 1,227 |
2016-03-15 | 1,203 | 1,277 | 1,203 | 1,227 | 15,200 | 1,227 |
2016-03-14 | 1,160 | 1,287 | 1,141 | 1,233 | 52,400 | 1,233 |
2016-03-11 | 1,140 | 1,184 | 1,140 | 1,155 | 9,700 | 1,155 |
2016-03-10 | 1,164 | 1,178 | 1,151 | 1,170 | 12,300 | 1,170 |
2016-03-09 | 1,111 | 1,174 | 1,089 | 1,164 | 20,400 | 1,164 |
2016-03-08 | 1,141 | 1,155 | 1,080 | 1,111 | 26,000 | 1,111 |
2016-03-07 | 1,109 | 1,183 | 1,108 | 1,140 | 28,800 | 1,140 |
2016-03-04 | 1,112 | 1,174 | 1,093 | 1,139 | 61,300 | 1,139 |
2016-03-03 | 1,097 | 1,130 | 1,054 | 1,082 | 31,200 | 1,082 |
2016-03-02 | 1,065 | 1,096 | 1,048 | 1,069 | 40,400 | 1,069 |
2016-03-01 | 1,080 | 1,080 | 1,002 | 1,035 | 16,700 | 1,035 |
2016-02-29 | 1,025 | 1,134 | 1,001 | 1,050 | 60,300 | 1,050 |
2016-02-26 | 1,007 | 1,025 | 976 | 996 | 21,800 | 996 |
2016-02-25 | 1,018 | 1,030 | 990 | 990 | 17,800 | 990 |
2016-02-24 | 985 | 1,038 | 960 | 993 | 45,600 | 993 |
2016-02-23 | 1,106 | 1,108 | 968 | 988 | 163,200 | 988 |
2016-02-22 | 952 | 1,090 | 948 | 1,090 | 115,000 | 1,090 |
2016-02-19 | 955 | 979 | 927 | 940 | 33,100 | 940 |
2016-02-18 | 1,002 | 1,030 | 948 | 955 | 95,400 | 955 |
2016-02-17 | 904 | 1,014 | 894 | 987 | 60,400 | 987 |
2016-02-16 | 896 | 939 | 865 | 886 | 31,400 | 886 |
2016-02-15 | 895 | 924 | 872 | 911 | 12,000 | 911 |
2016-02-12 | 868 | 905 | 849 | 850 | 38,800 | 850 |
2016-02-10 | 982 | 1,014 | 903 | 913 | 51,000 | 913 |
2016-02-09 | 950 | 1,148 | 941 | 967 | 195,900 | 967 |
2016-02-08 | 955 | 1,029 | 952 | 999 | 53,400 | 999 |
2016-02-05 | 1,051 | 1,070 | 955 | 990 | 108,600 | 990 |
2016-02-04 | 1,200 | 1,200 | 1,067 | 1,071 | 120,200 | 1,071 |
2016-02-03 | 1,166 | 1,358 | 1,160 | 1,254 | 242,200 | 1,254 |
2016-02-02 | 1,310 | 1,310 | 1,144 | 1,144 | 132,300 | 1,144 |
2016-02-01 | 1,280 | 1,408 | 1,190 | 1,288 | 468,400 | 1,288 |
2016-01-29 | 1,398 | 1,428 | 1,300 | 1,428 | 552,100 | 1,428 |
2016-01-28 | 979 | 1,128 | 979 | 1,128 | 30,500 | 1,128 |
2016-01-27 | 930 | 978 | 924 | 978 | 11,700 | 978 |
2016-01-26 | 901 | 930 | 901 | 913 | 12,800 | 913 |
2016-01-25 | 950 | 972 | 942 | 945 | 7,400 | 945 |
2016-01-22 | 942 | 984 | 913 | 961 | 15,900 | 961 |
2016-01-21 | 940 | 975 | 938 | 957 | 9,500 | 957 |
2016-01-20 | 988 | 988 | 952 | 955 | 6,000 | 955 |
2016-01-19 | 976 | 1,030 | 970 | 985 | 9,900 | 985 |
2016-01-18 | 956 | 992 | 953 | 966 | 6,800 | 966 |
2016-01-15 | 1,035 | 1,049 | 1,014 | 1,014 | 4,600 | 1,014 |
2016-01-14 | 1,029 | 1,065 | 997 | 1,065 | 11,400 | 1,065 |
2016-01-13 | 1,071 | 1,149 | 1,035 | 1,119 | 4,500 | 1,119 |
2016-01-12 | 1,100 | 1,100 | 1,000 | 1,100 | 8,400 | 1,100 |
2016-01-08 | 1,111 | 1,141 | 1,111 | 1,113 | 2,500 | 1,113 |
2016-01-07 | 1,169 | 1,170 | 1,122 | 1,140 | 1,600 | 1,140 |
2016-01-06 | 1,200 | 1,205 | 1,174 | 1,174 | 2,000 | 1,174 |
2016-01-05 | 1,183 | 1,235 | 1,183 | 1,200 | 2,500 | 1,200 |
2016-01-04 | 1,200 | 1,250 | 1,196 | 1,203 | 3,700 | 1,203 |
分割・併合履歴 : [2013-06-26]1株→100株