3926 (株)オープンドア 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 | 3,030 | 3,140 | 3,010 | 3,070 | 61,300 | 1,023.33 |
2016-12-29 | 2,995 | 3,055 | 2,955 | 3,030 | 60,400 | 1,010 |
2016-12-28 | 2,987 | 2,987 | 2,939 | 2,983 | 29,300 | 994.33 |
2016-12-27 | 2,930 | 2,987 | 2,899 | 2,940 | 65,400 | 980 |
2016-12-26 | 2,835 | 2,916 | 2,834 | 2,891 | 34,900 | 963.67 |
2016-12-22 | 2,812 | 2,850 | 2,812 | 2,835 | 31,300 | 945 |
2016-12-21 | 2,947 | 2,947 | 2,802 | 2,818 | 120,500 | 939.33 |
2016-12-20 | 3,005 | 3,060 | 2,876 | 2,940 | 109,900 | 980 |
2016-12-19 | 2,841 | 3,100 | 2,841 | 3,025 | 199,000 | 1,008.33 |
2016-12-16 | 3,000 | 3,000 | 2,822 | 2,841 | 111,000 | 947 |
2016-12-15 | 3,000 | 3,060 | 2,975 | 2,990 | 67,000 | 996.67 |
2016-12-14 | 3,150 | 3,150 | 3,000 | 3,005 | 73,000 | 1,001.67 |
2016-12-13 | 3,150 | 3,170 | 3,000 | 3,110 | 171,400 | 1,036.67 |
2016-12-12 | 3,130 | 3,285 | 3,115 | 3,245 | 69,200 | 1,081.67 |
2016-12-09 | 2,950 | 3,150 | 2,950 | 3,125 | 124,700 | 1,041.67 |
2016-12-08 | 3,060 | 3,070 | 2,961 | 2,962 | 65,400 | 987.33 |
2016-12-07 | 3,070 | 3,070 | 2,982 | 3,030 | 93,000 | 1,010 |
2016-12-06 | 3,150 | 3,155 | 3,070 | 3,080 | 46,100 | 1,026.67 |
2016-12-05 | 3,100 | 3,115 | 3,065 | 3,105 | 19,000 | 1,035 |
2016-12-02 | 3,190 | 3,200 | 3,055 | 3,100 | 56,300 | 1,033.33 |
2016-12-01 | 3,270 | 3,275 | 3,170 | 3,225 | 41,500 | 1,075 |
2016-11-30 | 3,285 | 3,305 | 3,250 | 3,275 | 29,600 | 1,091.67 |
2016-11-29 | 3,175 | 3,350 | 3,135 | 3,310 | 198,700 | 1,103.33 |
2016-11-28 | 3,270 | 3,290 | 3,150 | 3,225 | 111,000 | 1,075 |
2016-11-25 | 3,350 | 3,455 | 3,310 | 3,340 | 54,800 | 1,113.33 |
2016-11-24 | 3,485 | 3,520 | 3,275 | 3,320 | 53,600 | 1,106.67 |
2016-11-22 | 3,230 | 3,470 | 3,230 | 3,460 | 63,800 | 1,153.33 |
2016-11-21 | 3,095 | 3,260 | 3,080 | 3,245 | 45,000 | 1,081.67 |
2016-11-18 | 3,115 | 3,135 | 3,070 | 3,075 | 15,000 | 1,025 |
2016-11-17 | 3,050 | 3,120 | 3,020 | 3,095 | 23,800 | 1,031.67 |
2016-11-16 | 3,080 | 3,090 | 3,040 | 3,050 | 72,300 | 1,016.67 |
2016-11-15 | 3,100 | 3,100 | 3,005 | 3,080 | 20,300 | 1,026.67 |
2016-11-14 | 3,200 | 3,200 | 3,030 | 3,055 | 49,000 | 1,018.33 |
2016-11-11 | 3,060 | 3,060 | 2,889 | 2,927 | 28,400 | 975.67 |
2016-11-10 | 3,140 | 3,140 | 3,075 | 3,085 | 21,500 | 1,028.33 |
2016-11-09 | 3,050 | 3,055 | 2,851 | 2,959 | 65,700 | 986.33 |
2016-11-08 | 3,115 | 3,140 | 3,030 | 3,050 | 14,300 | 1,016.67 |
2016-11-07 | 2,989 | 3,105 | 2,989 | 3,100 | 12,600 | 1,033.33 |
2016-11-04 | 3,010 | 3,095 | 2,960 | 2,971 | 22,900 | 990.33 |
2016-11-02 | 3,120 | 3,170 | 3,010 | 3,010 | 40,400 | 1,003.33 |
2016-11-01 | 3,165 | 3,175 | 3,095 | 3,160 | 28,400 | 1,053.33 |
2016-10-31 | 3,240 | 3,240 | 3,105 | 3,155 | 28,100 | 1,051.67 |
2016-10-28 | 3,150 | 3,210 | 3,080 | 3,195 | 43,500 | 1,065 |
2016-10-27 | 3,150 | 3,150 | 3,085 | 3,150 | 20,200 | 1,050 |
2016-10-26 | 3,075 | 3,145 | 3,065 | 3,130 | 14,200 | 1,043.33 |
2016-10-25 | 3,095 | 3,120 | 3,010 | 3,075 | 32,800 | 1,025 |
2016-10-24 | 3,145 | 3,160 | 3,075 | 3,120 | 20,600 | 1,040 |
2016-10-21 | 3,165 | 3,165 | 3,005 | 3,075 | 46,800 | 1,025 |
2016-10-20 | 3,050 | 3,180 | 3,045 | 3,150 | 66,500 | 1,050 |
2016-10-19 | 2,888 | 3,055 | 2,888 | 3,050 | 63,300 | 1,016.67 |
2016-10-18 | 2,851 | 2,927 | 2,809 | 2,893 | 80,900 | 964.33 |
2016-10-17 | 2,951 | 2,955 | 2,901 | 2,946 | 21,400 | 982 |
2016-10-14 | 2,882 | 2,987 | 2,836 | 2,948 | 25,800 | 982.67 |
2016-10-13 | 2,814 | 2,849 | 2,809 | 2,832 | 11,700 | 944 |
2016-10-12 | 2,875 | 2,875 | 2,806 | 2,814 | 16,100 | 938 |
2016-10-11 | 2,856 | 2,914 | 2,822 | 2,881 | 29,700 | 960.33 |
2016-10-07 | 2,880 | 2,894 | 2,835 | 2,855 | 26,300 | 951.67 |
2016-10-06 | 2,970 | 2,973 | 2,879 | 2,911 | 37,700 | 970.33 |
2016-10-05 | 2,879 | 2,973 | 2,879 | 2,950 | 31,800 | 983.33 |
2016-10-04 | 2,910 | 2,924 | 2,864 | 2,887 | 22,900 | 962.33 |
2016-10-03 | 2,910 | 2,940 | 2,854 | 2,910 | 37,400 | 970 |
2016-09-30 | 2,948 | 3,000 | 2,913 | 2,960 | 29,500 | 986.67 |
2016-09-29 | 3,050 | 3,050 | 2,900 | 2,959 | 46,400 | 986.33 |
2016-09-28 | 2,970 | 3,070 | 2,926 | 3,055 | 51,600 | 1,018.33 |
2016-09-27 | 2,900 | 2,969 | 2,830 | 2,962 | 25,900 | 987.33 |
2016-09-26 | 2,995 | 2,995 | 2,870 | 2,935 | 22,800 | 978.33 |
2016-09-23 | 2,878 | 2,999 | 2,869 | 2,970 | 48,900 | 990 |
2016-09-21 | 2,786 | 2,879 | 2,736 | 2,838 | 25,900 | 946 |
2016-09-20 | 2,699 | 2,760 | 2,690 | 2,743 | 10,500 | 914.33 |
2016-09-16 | 2,720 | 2,720 | 2,623 | 2,659 | 6,400 | 886.33 |
2016-09-15 | 2,710 | 2,721 | 2,690 | 2,712 | 8,000 | 904 |
2016-09-14 | 2,730 | 2,730 | 2,670 | 2,698 | 12,500 | 899.33 |
2016-09-13 | 2,775 | 2,780 | 2,750 | 2,753 | 7,400 | 917.67 |
2016-09-12 | 2,750 | 2,796 | 2,701 | 2,743 | 15,400 | 914.33 |
2016-09-09 | 2,770 | 2,824 | 2,718 | 2,796 | 18,700 | 932 |
2016-09-08 | 2,791 | 2,791 | 2,703 | 2,755 | 15,800 | 918.33 |
2016-09-07 | 2,630 | 2,770 | 2,600 | 2,741 | 28,300 | 913.67 |
2016-09-06 | 2,548 | 2,648 | 2,520 | 2,600 | 48,800 | 866.67 |
2016-09-05 | 2,570 | 2,576 | 2,522 | 2,536 | 32,300 | 845.33 |
2016-09-02 | 2,548 | 2,600 | 2,526 | 2,599 | 22,200 | 866.33 |
2016-09-01 | 2,590 | 2,645 | 2,555 | 2,570 | 21,500 | 856.67 |
2016-08-31 | 2,595 | 2,640 | 2,517 | 2,639 | 37,000 | 879.67 |
2016-08-30 | 2,598 | 2,630 | 2,531 | 2,622 | 44,600 | 874 |
2016-08-29 | 2,678 | 2,678 | 2,595 | 2,597 | 36,000 | 865.67 |
2016-08-26 | 2,690 | 2,690 | 2,614 | 2,652 | 25,600 | 884 |
2016-08-25 | 2,650 | 2,711 | 2,647 | 2,660 | 19,900 | 886.67 |
2016-08-24 | 2,737 | 2,768 | 2,622 | 2,645 | 63,200 | 881.67 |
2016-08-23 | 2,750 | 2,751 | 2,657 | 2,730 | 59,100 | 910 |
2016-08-22 | 2,930 | 2,939 | 2,760 | 2,800 | 50,700 | 933.33 |
2016-08-19 | 2,988 | 2,988 | 2,895 | 2,930 | 9,100 | 976.67 |
2016-08-18 | 3,015 | 3,020 | 2,882 | 2,938 | 39,600 | 979.33 |
2016-08-17 | 3,075 | 3,075 | 2,987 | 3,025 | 17,700 | 1,008.33 |
2016-08-16 | 3,050 | 3,055 | 2,944 | 3,030 | 31,300 | 1,010 |
2016-08-15 | 2,948 | 3,020 | 2,904 | 3,010 | 50,400 | 1,003.33 |
2016-08-12 | 2,799 | 2,970 | 2,771 | 2,968 | 50,100 | 989.33 |
2016-08-10 | 2,763 | 2,862 | 2,720 | 2,849 | 25,600 | 949.67 |
2016-08-09 | 2,749 | 2,769 | 2,689 | 2,755 | 15,400 | 918.33 |
2016-08-08 | 2,730 | 2,739 | 2,675 | 2,728 | 40,800 | 909.33 |
2016-08-05 | 2,659 | 2,715 | 2,624 | 2,695 | 35,000 | 898.33 |
2016-08-04 | 2,740 | 2,764 | 2,622 | 2,644 | 70,800 | 881.33 |
2016-08-03 | 2,770 | 2,804 | 2,655 | 2,704 | 52,600 | 901.33 |
2016-08-02 | 2,826 | 2,860 | 2,780 | 2,806 | 45,500 | 935.33 |
2016-08-01 | 2,863 | 2,931 | 2,824 | 2,865 | 55,600 | 955 |
2016-07-29 | 2,792 | 2,990 | 2,720 | 2,912 | 75,600 | 970.67 |
2016-07-28 | 2,741 | 2,837 | 2,741 | 2,757 | 63,200 | 919 |
2016-07-27 | 2,755 | 2,830 | 2,682 | 2,791 | 41,200 | 930.33 |
2016-07-26 | 2,663 | 2,775 | 2,630 | 2,706 | 49,600 | 902 |
2016-07-25 | 2,833 | 2,850 | 2,596 | 2,713 | 273,000 | 904.33 |
2016-07-22 | 2,990 | 2,997 | 2,780 | 2,883 | 112,200 | 961 |
2016-07-21 | 3,075 | 3,075 | 2,945 | 2,969 | 61,300 | 989.67 |
2016-07-20 | 3,120 | 3,125 | 2,987 | 3,040 | 61,600 | 1,013.33 |
2016-07-19 | 3,045 | 3,135 | 3,030 | 3,070 | 61,900 | 1,023.33 |
2016-07-15 | 3,120 | 3,130 | 2,970 | 3,000 | 57,400 | 1,000 |
2016-07-14 | 3,200 | 3,330 | 3,140 | 3,175 | 69,200 | 1,058.33 |
2016-07-13 | 3,080 | 3,170 | 3,050 | 3,140 | 41,300 | 1,046.67 |
2016-07-12 | 3,180 | 3,185 | 3,025 | 3,045 | 42,000 | 1,015 |
2016-07-11 | 3,015 | 3,190 | 3,015 | 3,120 | 46,300 | 1,040 |
2016-07-08 | 3,000 | 3,110 | 2,921 | 2,978 | 45,300 | 992.67 |
2016-07-07 | 3,205 | 3,205 | 3,005 | 3,040 | 41,900 | 1,013.33 |
2016-07-06 | 3,180 | 3,255 | 3,050 | 3,135 | 108,700 | 1,045 |
2016-07-05 | 3,420 | 3,420 | 3,215 | 3,250 | 56,800 | 1,083.33 |
2016-07-04 | 3,335 | 3,490 | 3,290 | 3,395 | 74,700 | 1,131.67 |
2016-07-01 | 3,280 | 3,620 | 3,280 | 3,335 | 139,500 | 1,111.67 |
2016-06-30 | 3,380 | 3,440 | 3,230 | 3,280 | 96,400 | 1,093.33 |
2016-06-29 | 3,150 | 3,355 | 3,095 | 3,355 | 137,900 | 1,118.33 |
2016-06-28 | 3,005 | 3,080 | 2,780 | 3,075 | 83,900 | 1,025 |
2016-06-27 | 5,710 | 6,040 | 5,710 | 6,020 | 44,000 | 1,003.33 |
2016-06-24 | 6,280 | 6,340 | 5,370 | 5,690 | 65,400 | 948.33 |
2016-06-23 | 6,120 | 6,240 | 6,030 | 6,080 | 34,900 | 1,013.33 |
2016-06-22 | 6,580 | 6,640 | 6,060 | 6,220 | 45,400 | 1,036.67 |
2016-06-21 | 6,510 | 6,620 | 6,430 | 6,490 | 28,400 | 1,081.67 |
2016-06-20 | 6,390 | 6,650 | 6,360 | 6,510 | 59,000 | 1,085 |
2016-06-17 | 6,800 | 6,800 | 6,180 | 6,490 | 50,800 | 1,081.67 |
2016-06-16 | 6,950 | 6,960 | 6,290 | 6,500 | 77,100 | 1,083.33 |
2016-06-15 | 6,550 | 7,030 | 6,280 | 6,990 | 58,200 | 1,165 |
2016-06-14 | 7,100 | 7,100 | 6,420 | 6,610 | 80,100 | 1,101.67 |
2016-06-13 | 6,910 | 7,370 | 6,730 | 7,170 | 129,100 | 1,195 |
2016-06-10 | 6,900 | 7,380 | 6,800 | 6,910 | 119,500 | 1,151.67 |
2016-06-09 | 6,400 | 7,070 | 6,370 | 6,800 | 124,300 | 1,133.33 |
2016-06-08 | 6,460 | 6,510 | 6,340 | 6,410 | 23,400 | 1,068.33 |
2016-06-07 | 6,540 | 6,620 | 6,400 | 6,530 | 19,200 | 1,088.33 |
2016-06-06 | 6,300 | 6,600 | 6,260 | 6,540 | 28,000 | 1,090 |
2016-06-03 | 6,280 | 6,500 | 6,280 | 6,440 | 25,600 | 1,073.33 |
2016-06-02 | 6,380 | 6,670 | 5,760 | 6,300 | 95,500 | 1,050 |
2016-06-01 | 6,590 | 6,730 | 6,350 | 6,500 | 90,200 | 1,083.33 |
2016-05-31 | 6,420 | 6,810 | 6,270 | 6,710 | 189,500 | 1,118.33 |
2016-05-30 | 6,060 | 6,330 | 5,940 | 6,280 | 134,500 | 1,046.67 |
2016-05-27 | 5,520 | 6,120 | 5,510 | 6,090 | 157,600 | 1,015 |
2016-05-26 | 5,750 | 5,770 | 5,450 | 5,620 | 69,000 | 936.67 |
2016-05-25 | 5,570 | 5,770 | 5,550 | 5,670 | 85,200 | 945 |
2016-05-24 | 5,310 | 5,630 | 5,310 | 5,530 | 61,400 | 921.67 |
2016-05-23 | 5,500 | 5,540 | 5,200 | 5,320 | 45,200 | 886.67 |
2016-05-20 | 5,440 | 5,580 | 5,310 | 5,450 | 57,700 | 908.33 |
2016-05-19 | 5,160 | 5,420 | 5,040 | 5,380 | 115,500 | 896.67 |
2016-05-18 | 5,610 | 5,700 | 4,840 | 5,010 | 152,200 | 835 |
2016-05-17 | 5,740 | 5,830 | 5,460 | 5,630 | 156,700 | 938.33 |
2016-05-16 | 6,030 | 6,340 | 5,700 | 5,940 | 341,200 | 990 |
2016-05-13 | 5,750 | 6,170 | 5,530 | 5,930 | 720,400 | 988.33 |
2016-05-12 | 5,540 | 5,540 | 5,350 | 5,450 | 30,800 | 908.33 |
2016-05-11 | 5,450 | 5,670 | 5,330 | 5,550 | 45,200 | 925 |
2016-05-10 | 5,420 | 5,530 | 5,360 | 5,440 | 17,600 | 906.67 |
2016-05-09 | 5,300 | 5,580 | 5,240 | 5,520 | 40,300 | 920 |
2016-05-06 | 5,100 | 5,330 | 5,040 | 5,300 | 28,800 | 883.33 |
2016-05-02 | 4,825 | 5,170 | 4,800 | 5,100 | 20,300 | 850 |
2016-04-28 | 5,190 | 5,190 | 4,855 | 4,980 | 35,600 | 830 |
2016-04-27 | 4,990 | 5,140 | 4,910 | 5,110 | 22,200 | 851.67 |
2016-04-26 | 5,430 | 5,430 | 4,890 | 4,960 | 68,200 | 826.67 |
2016-04-25 | 5,400 | 5,470 | 5,280 | 5,330 | 21,700 | 888.33 |
2016-04-22 | 5,500 | 5,560 | 5,240 | 5,380 | 37,700 | 896.67 |
2016-04-21 | 5,390 | 5,640 | 5,370 | 5,560 | 60,200 | 926.67 |
2016-04-20 | 5,530 | 5,600 | 5,310 | 5,370 | 64,900 | 895 |
2016-04-19 | 5,240 | 5,460 | 5,240 | 5,450 | 32,400 | 908.33 |
2016-04-18 | 5,230 | 5,250 | 5,090 | 5,170 | 33,100 | 861.67 |
2016-04-15 | 5,310 | 5,550 | 5,280 | 5,430 | 35,800 | 905 |
2016-04-14 | 5,250 | 5,420 | 5,150 | 5,410 | 63,000 | 901.67 |
2016-04-13 | 5,310 | 5,380 | 5,110 | 5,170 | 32,000 | 861.67 |
2016-04-12 | 5,300 | 5,460 | 5,160 | 5,240 | 50,700 | 873.33 |
2016-04-11 | 5,390 | 5,390 | 5,200 | 5,250 | 19,900 | 875 |
2016-04-08 | 5,350 | 5,560 | 5,200 | 5,380 | 36,400 | 896.67 |
2016-04-07 | 5,380 | 5,510 | 5,290 | 5,370 | 42,300 | 895 |
2016-04-06 | 5,380 | 5,440 | 5,050 | 5,390 | 76,000 | 898.33 |
2016-04-05 | 5,700 | 5,700 | 5,180 | 5,400 | 81,400 | 900 |
2016-04-04 | 5,730 | 5,890 | 5,380 | 5,650 | 132,200 | 941.67 |
2016-04-01 | 5,350 | 5,980 | 5,140 | 5,740 | 219,100 | 956.67 |
2016-03-31 | 5,190 | 5,740 | 5,100 | 5,300 | 129,100 | 883.33 |
2016-03-30 | 5,180 | 5,370 | 5,000 | 5,120 | 27,400 | 853.33 |
2016-03-29 | 4,830 | 5,290 | 4,830 | 5,230 | 64,300 | 871.67 |
2016-03-28 | 4,770 | 4,935 | 4,720 | 4,850 | 30,700 | 808.33 |
2016-03-25 | 4,980 | 4,980 | 4,750 | 4,750 | 34,300 | 791.67 |
2016-03-24 | 4,890 | 4,950 | 4,760 | 4,900 | 37,300 | 816.67 |
2016-03-23 | 5,080 | 5,080 | 4,880 | 4,890 | 37,800 | 815 |
2016-03-22 | 4,800 | 5,100 | 4,780 | 5,090 | 33,900 | 848.33 |
2016-03-18 | 4,790 | 4,800 | 4,620 | 4,725 | 22,200 | 787.50 |
2016-03-17 | 4,980 | 4,980 | 4,725 | 4,830 | 20,000 | 805 |
2016-03-16 | 4,910 | 5,050 | 4,805 | 4,910 | 20,100 | 818.33 |
2016-03-15 | 4,925 | 4,990 | 4,870 | 4,875 | 11,300 | 812.50 |
2016-03-14 | 4,965 | 5,140 | 4,940 | 4,990 | 37,200 | 831.67 |
2016-03-11 | 4,895 | 4,965 | 4,805 | 4,965 | 16,600 | 827.50 |
2016-03-10 | 4,840 | 4,900 | 4,765 | 4,895 | 16,300 | 815.83 |
2016-03-09 | 4,745 | 4,850 | 4,645 | 4,850 | 29,200 | 808.33 |
2016-03-08 | 4,720 | 4,755 | 4,575 | 4,715 | 18,300 | 785.83 |
2016-03-07 | 4,595 | 4,695 | 4,565 | 4,685 | 9,800 | 780.83 |
2016-03-04 | 4,655 | 4,755 | 4,535 | 4,535 | 20,800 | 755.83 |
2016-03-03 | 4,800 | 4,840 | 4,700 | 4,700 | 25,100 | 783.33 |
2016-03-02 | 4,640 | 4,850 | 4,530 | 4,835 | 44,000 | 805.83 |
2016-03-01 | 4,600 | 4,680 | 4,430 | 4,585 | 29,500 | 764.17 |
2016-02-29 | 4,450 | 4,590 | 4,420 | 4,580 | 41,700 | 763.33 |
2016-02-26 | 4,400 | 4,470 | 4,325 | 4,335 | 12,300 | 722.50 |
2016-02-25 | 4,340 | 4,450 | 4,280 | 4,430 | 29,800 | 738.33 |
2016-02-24 | 3,980 | 4,435 | 3,980 | 4,410 | 55,400 | 735 |
2016-02-23 | 4,255 | 4,255 | 4,060 | 4,120 | 21,400 | 686.67 |
2016-02-22 | 3,890 | 4,265 | 3,860 | 4,255 | 64,200 | 709.17 |
2016-02-19 | 3,900 | 3,940 | 3,820 | 3,890 | 25,300 | 648.33 |
2016-02-18 | 3,870 | 4,125 | 3,815 | 4,000 | 55,300 | 666.67 |
2016-02-17 | 3,825 | 3,990 | 3,760 | 3,800 | 47,600 | 633.33 |
2016-02-16 | 3,790 | 4,145 | 3,750 | 3,865 | 126,800 | 644.17 |
2016-02-15 | 3,870 | 3,970 | 3,425 | 3,930 | 335,500 | 655 |
2016-02-12 | 4,420 | 4,805 | 4,010 | 4,010 | 148,700 | 668.33 |
2016-02-10 | 5,140 | 5,180 | 4,880 | 5,010 | 34,000 | 835 |
2016-02-09 | 5,010 | 5,100 | 4,920 | 5,040 | 34,900 | 840 |
2016-02-08 | 4,975 | 5,330 | 4,975 | 5,290 | 44,600 | 881.67 |
2016-02-05 | 5,280 | 5,370 | 4,780 | 5,020 | 113,800 | 836.67 |
2016-02-04 | 5,760 | 5,790 | 5,160 | 5,380 | 161,200 | 896.67 |
2016-02-03 | 5,510 | 5,730 | 5,410 | 5,710 | 139,000 | 951.67 |
2016-02-02 | 5,350 | 5,680 | 5,300 | 5,680 | 106,500 | 946.67 |
2016-02-01 | 5,140 | 5,350 | 5,040 | 5,280 | 36,600 | 880 |
2016-01-29 | 5,110 | 5,130 | 4,960 | 5,040 | 46,100 | 840 |
2016-01-28 | 5,100 | 5,440 | 4,980 | 5,120 | 97,700 | 853.33 |
2016-01-27 | 5,120 | 5,210 | 5,040 | 5,100 | 22,600 | 850 |
2016-01-26 | 4,970 | 5,310 | 4,970 | 5,040 | 54,400 | 840 |
2016-01-25 | 5,150 | 5,310 | 4,950 | 5,170 | 26,400 | 861.67 |
2016-01-22 | 5,010 | 5,150 | 4,825 | 5,120 | 29,100 | 853.33 |
2016-01-21 | 5,110 | 5,160 | 4,640 | 4,700 | 41,200 | 783.33 |
2016-01-20 | 5,260 | 5,340 | 4,900 | 4,975 | 49,900 | 829.17 |
2016-01-19 | 5,140 | 5,290 | 5,060 | 5,260 | 98,100 | 876.67 |
2016-01-18 | 4,530 | 5,080 | 4,425 | 4,925 | 55,200 | 820.83 |
2016-01-15 | 4,740 | 4,850 | 4,650 | 4,740 | 48,200 | 790 |
2016-01-14 | 4,600 | 4,645 | 4,385 | 4,620 | 116,600 | 770 |
2016-01-13 | 4,665 | 5,100 | 4,550 | 4,820 | 176,400 | 803.33 |
2016-01-12 | 4,905 | 4,945 | 4,345 | 4,460 | 153,900 | 743.33 |
2016-01-08 | 5,050 | 5,250 | 4,940 | 4,995 | 96,700 | 832.50 |
2016-01-07 | 5,490 | 5,630 | 4,945 | 5,100 | 239,300 | 850 |
2016-01-06 | 5,680 | 5,890 | 5,240 | 5,490 | 352,300 | 915 |
2016-01-05 | 5,150 | 5,800 | 5,080 | 5,580 | 314,400 | 930 |
2016-01-04 | 5,370 | 5,780 | 5,020 | 5,150 | 492,800 | 858.33 |
分割・併合履歴 : [2018-01-29]1株→3株 [2016-06-28]1株→2株