4041 日本曹達(株) 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 | 3,005 | 3,005 | 2,965 | 2,965 | 43,200 | 2,965 |
2019-12-27 | 3,070 | 3,070 | 3,025 | 3,035 | 20,900 | 3,035 |
2019-12-26 | 3,000 | 3,030 | 2,989 | 3,025 | 40,300 | 3,025 |
2019-12-25 | 2,997 | 3,000 | 2,965 | 2,986 | 46,900 | 2,986 |
2019-12-24 | 2,966 | 2,991 | 2,962 | 2,973 | 27,700 | 2,973 |
2019-12-23 | 2,983 | 2,985 | 2,967 | 2,980 | 27,600 | 2,980 |
2019-12-20 | 3,025 | 3,030 | 2,994 | 2,999 | 46,200 | 2,999 |
2019-12-19 | 3,045 | 3,050 | 3,005 | 3,025 | 44,500 | 3,025 |
2019-12-18 | 3,055 | 3,055 | 3,005 | 3,045 | 72,000 | 3,045 |
2019-12-17 | 3,115 | 3,120 | 3,045 | 3,055 | 52,100 | 3,055 |
2019-12-16 | 3,070 | 3,080 | 3,045 | 3,060 | 45,800 | 3,060 |
2019-12-13 | 3,110 | 3,115 | 3,060 | 3,070 | 97,500 | 3,070 |
2019-12-12 | 3,050 | 3,050 | 3,010 | 3,015 | 55,100 | 3,015 |
2019-12-11 | 3,040 | 3,050 | 3,000 | 3,020 | 43,000 | 3,020 |
2019-12-10 | 3,020 | 3,080 | 3,010 | 3,040 | 72,800 | 3,040 |
2019-12-09 | 2,978 | 3,000 | 2,969 | 3,000 | 61,800 | 3,000 |
2019-12-06 | 2,961 | 2,961 | 2,936 | 2,951 | 45,300 | 2,951 |
2019-12-05 | 2,972 | 2,981 | 2,939 | 2,962 | 90,100 | 2,962 |
2019-12-04 | 2,919 | 2,932 | 2,891 | 2,930 | 92,200 | 2,930 |
2019-12-03 | 2,928 | 2,932 | 2,892 | 2,925 | 42,500 | 2,925 |
2019-12-02 | 2,953 | 2,987 | 2,952 | 2,956 | 59,700 | 2,956 |
2019-11-29 | 2,943 | 2,949 | 2,910 | 2,922 | 35,800 | 2,922 |
2019-11-28 | 2,941 | 2,951 | 2,921 | 2,932 | 49,200 | 2,932 |
2019-11-27 | 2,964 | 2,970 | 2,933 | 2,940 | 63,500 | 2,940 |
2019-11-26 | 2,950 | 2,963 | 2,918 | 2,943 | 77,500 | 2,943 |
2019-11-25 | 2,947 | 2,957 | 2,915 | 2,929 | 38,400 | 2,929 |
2019-11-22 | 2,891 | 2,934 | 2,880 | 2,897 | 90,000 | 2,897 |
2019-11-21 | 2,888 | 2,901 | 2,828 | 2,895 | 81,900 | 2,895 |
2019-11-20 | 2,919 | 2,926 | 2,899 | 2,912 | 60,300 | 2,912 |
2019-11-19 | 2,931 | 2,967 | 2,915 | 2,949 | 46,200 | 2,949 |
2019-11-18 | 3,010 | 3,010 | 2,966 | 2,978 | 62,000 | 2,978 |
2019-11-15 | 2,967 | 3,020 | 2,967 | 3,010 | 62,100 | 3,010 |
2019-11-14 | 2,975 | 3,010 | 2,973 | 2,979 | 40,800 | 2,979 |
2019-11-13 | 3,010 | 3,015 | 2,984 | 2,993 | 47,200 | 2,993 |
2019-11-12 | 3,045 | 3,065 | 3,010 | 3,035 | 56,800 | 3,035 |
2019-11-11 | 3,105 | 3,115 | 3,040 | 3,055 | 104,100 | 3,055 |
2019-11-08 | 3,115 | 3,150 | 3,070 | 3,075 | 151,800 | 3,075 |
2019-11-07 | 3,285 | 3,295 | 3,045 | 3,075 | 162,800 | 3,075 |
2019-11-06 | 2,997 | 3,015 | 2,943 | 3,005 | 89,800 | 3,005 |
2019-11-05 | 2,957 | 2,982 | 2,949 | 2,977 | 110,000 | 2,977 |
2019-11-01 | 2,864 | 2,893 | 2,859 | 2,889 | 45,100 | 2,889 |
2019-10-31 | 2,904 | 2,912 | 2,868 | 2,904 | 56,300 | 2,904 |
2019-10-30 | 2,866 | 2,920 | 2,861 | 2,917 | 196,500 | 2,917 |
2019-10-29 | 2,887 | 2,890 | 2,853 | 2,860 | 76,900 | 2,860 |
2019-10-28 | 2,835 | 2,860 | 2,820 | 2,852 | 120,200 | 2,852 |
2019-10-25 | 2,806 | 2,835 | 2,782 | 2,819 | 55,700 | 2,819 |
2019-10-24 | 2,811 | 2,821 | 2,782 | 2,796 | 70,300 | 2,796 |
2019-10-23 | 2,800 | 2,810 | 2,776 | 2,803 | 62,700 | 2,803 |
2019-10-21 | 2,746 | 2,780 | 2,737 | 2,774 | 53,600 | 2,774 |
2019-10-18 | 2,748 | 2,775 | 2,722 | 2,728 | 105,800 | 2,728 |
2019-10-17 | 2,763 | 2,768 | 2,733 | 2,748 | 71,500 | 2,748 |
2019-10-16 | 2,755 | 2,791 | 2,697 | 2,744 | 127,200 | 2,744 |
2019-10-15 | 2,775 | 2,799 | 2,706 | 2,749 | 99,500 | 2,749 |
2019-10-11 | 2,733 | 2,738 | 2,673 | 2,714 | 123,800 | 2,714 |
2019-10-10 | 2,702 | 2,708 | 2,640 | 2,706 | 89,600 | 2,706 |
2019-10-09 | 2,690 | 2,710 | 2,661 | 2,702 | 121,700 | 2,702 |
2019-10-08 | 2,678 | 2,734 | 2,678 | 2,721 | 150,500 | 2,721 |
2019-10-07 | 2,623 | 2,646 | 2,600 | 2,642 | 101,800 | 2,642 |
2019-10-04 | 2,595 | 2,623 | 2,575 | 2,623 | 107,200 | 2,623 |
2019-10-03 | 2,553 | 2,632 | 2,553 | 2,623 | 116,400 | 2,623 |
2019-10-02 | 2,623 | 2,659 | 2,589 | 2,637 | 142,600 | 2,637 |
2019-10-01 | 2,600 | 2,687 | 2,600 | 2,651 | 105,000 | 2,651 |
2019-09-30 | 2,588 | 2,646 | 2,573 | 2,610 | 101,700 | 2,610 |
2019-09-27 | 2,693 | 2,693 | 2,594 | 2,626 | 141,700 | 2,626 |
2019-09-26 | 2,740 | 2,747 | 2,687 | 2,699 | 142,100 | 2,699 |
2019-09-25 | 2,726 | 2,726 | 2,679 | 2,693 | 128,300 | 2,693 |
2019-09-24 | 2,627 | 2,711 | 2,627 | 2,698 | 178,800 | 2,698 |
2019-09-20 | 2,623 | 2,629 | 2,573 | 2,621 | 243,600 | 2,621 |
2019-09-19 | 2,626 | 2,678 | 2,596 | 2,605 | 213,000 | 2,605 |
2019-09-18 | 2,661 | 2,671 | 2,609 | 2,626 | 152,100 | 2,626 |
2019-09-17 | 2,650 | 2,655 | 2,611 | 2,651 | 90,900 | 2,651 |
2019-09-13 | 2,613 | 2,679 | 2,582 | 2,656 | 246,700 | 2,656 |
2019-09-12 | 2,670 | 2,674 | 2,621 | 2,658 | 91,500 | 2,658 |
2019-09-11 | 2,575 | 2,641 | 2,575 | 2,639 | 104,300 | 2,639 |
2019-09-10 | 2,525 | 2,561 | 2,514 | 2,561 | 102,100 | 2,561 |
2019-09-09 | 2,504 | 2,525 | 2,474 | 2,520 | 127,000 | 2,520 |
2019-09-06 | 2,515 | 2,524 | 2,480 | 2,492 | 48,200 | 2,492 |
2019-09-05 | 2,439 | 2,520 | 2,439 | 2,494 | 86,100 | 2,494 |
2019-09-04 | 2,422 | 2,425 | 2,398 | 2,409 | 51,200 | 2,409 |
2019-09-03 | 2,402 | 2,463 | 2,402 | 2,452 | 43,600 | 2,452 |
2019-09-02 | 2,417 | 2,426 | 2,387 | 2,411 | 35,900 | 2,411 |
2019-08-30 | 2,405 | 2,445 | 2,387 | 2,442 | 82,100 | 2,442 |
2019-08-29 | 2,386 | 2,387 | 2,333 | 2,362 | 58,100 | 2,362 |
2019-08-28 | 2,349 | 2,382 | 2,342 | 2,373 | 62,700 | 2,373 |
2019-08-27 | 2,324 | 2,378 | 2,324 | 2,341 | 102,100 | 2,341 |
2019-08-26 | 2,292 | 2,330 | 2,260 | 2,281 | 198,400 | 2,281 |
2019-08-23 | 2,423 | 2,432 | 2,388 | 2,393 | 73,200 | 2,393 |
2019-08-22 | 2,413 | 2,425 | 2,392 | 2,408 | 57,600 | 2,408 |
2019-08-21 | 2,400 | 2,424 | 2,395 | 2,411 | 68,100 | 2,411 |
2019-08-20 | 2,413 | 2,429 | 2,406 | 2,429 | 77,800 | 2,429 |
2019-08-19 | 2,421 | 2,452 | 2,410 | 2,415 | 70,200 | 2,415 |
2019-08-16 | 2,411 | 2,430 | 2,397 | 2,411 | 54,500 | 2,411 |
2019-08-15 | 2,393 | 2,439 | 2,393 | 2,433 | 56,100 | 2,433 |
2019-08-14 | 2,471 | 2,529 | 2,470 | 2,477 | 52,000 | 2,477 |
2019-08-13 | 2,439 | 2,442 | 2,415 | 2,435 | 70,800 | 2,435 |
2019-08-09 | 2,514 | 2,564 | 2,480 | 2,487 | 91,200 | 2,487 |
2019-08-08 | 2,464 | 2,515 | 2,457 | 2,500 | 117,900 | 2,500 |
2019-08-07 | 2,498 | 2,563 | 2,482 | 2,540 | 130,400 | 2,540 |
2019-08-06 | 2,349 | 2,496 | 2,336 | 2,483 | 158,700 | 2,483 |
2019-08-05 | 2,334 | 2,513 | 2,334 | 2,399 | 309,100 | 2,399 |
2019-08-02 | 2,643 | 2,667 | 2,563 | 2,584 | 144,800 | 2,584 |
2019-08-01 | 2,753 | 2,753 | 2,708 | 2,716 | 57,200 | 2,716 |
2019-07-31 | 2,789 | 2,797 | 2,752 | 2,752 | 74,500 | 2,752 |
2019-07-30 | 2,805 | 2,837 | 2,804 | 2,833 | 55,900 | 2,833 |
2019-07-29 | 2,780 | 2,790 | 2,754 | 2,779 | 33,500 | 2,779 |
2019-07-26 | 2,828 | 2,829 | 2,779 | 2,796 | 58,000 | 2,796 |
2019-07-25 | 2,845 | 2,898 | 2,827 | 2,840 | 71,000 | 2,840 |
2019-07-24 | 2,777 | 2,834 | 2,777 | 2,803 | 108,000 | 2,803 |
2019-07-23 | 2,709 | 2,777 | 2,705 | 2,762 | 58,000 | 2,762 |
2019-07-22 | 2,737 | 2,737 | 2,702 | 2,702 | 56,700 | 2,702 |
2019-07-19 | 2,630 | 2,721 | 2,623 | 2,716 | 76,800 | 2,716 |
2019-07-18 | 2,676 | 2,692 | 2,590 | 2,606 | 102,400 | 2,606 |
2019-07-17 | 2,701 | 2,728 | 2,691 | 2,700 | 55,900 | 2,700 |
2019-07-16 | 2,712 | 2,737 | 2,700 | 2,725 | 40,900 | 2,725 |
2019-07-12 | 2,707 | 2,732 | 2,667 | 2,730 | 69,400 | 2,730 |
2019-07-11 | 2,696 | 2,713 | 2,688 | 2,701 | 44,700 | 2,701 |
2019-07-10 | 2,702 | 2,705 | 2,667 | 2,688 | 84,000 | 2,688 |
2019-07-09 | 2,752 | 2,771 | 2,712 | 2,730 | 44,900 | 2,730 |
2019-07-08 | 2,777 | 2,798 | 2,766 | 2,771 | 26,100 | 2,771 |
2019-07-05 | 2,811 | 2,828 | 2,784 | 2,802 | 46,100 | 2,802 |
2019-07-04 | 2,780 | 2,809 | 2,766 | 2,804 | 54,000 | 2,804 |
2019-07-03 | 2,764 | 2,767 | 2,734 | 2,743 | 64,200 | 2,743 |
2019-07-02 | 2,800 | 2,804 | 2,782 | 2,796 | 49,700 | 2,796 |
2019-07-01 | 2,779 | 2,804 | 2,743 | 2,800 | 70,200 | 2,800 |
2019-06-28 | 2,743 | 2,753 | 2,709 | 2,729 | 65,300 | 2,729 |
2019-06-27 | 2,711 | 2,767 | 2,710 | 2,767 | 50,500 | 2,767 |
2019-06-26 | 2,639 | 2,726 | 2,637 | 2,706 | 64,700 | 2,706 |
2019-06-25 | 2,730 | 2,753 | 2,673 | 2,673 | 71,600 | 2,673 |
2019-06-24 | 2,704 | 2,744 | 2,685 | 2,730 | 63,000 | 2,730 |
2019-06-21 | 2,661 | 2,704 | 2,659 | 2,689 | 196,400 | 2,689 |
2019-06-20 | 2,670 | 2,673 | 2,647 | 2,662 | 31,100 | 2,662 |
2019-06-19 | 2,632 | 2,685 | 2,632 | 2,670 | 66,900 | 2,670 |
2019-06-18 | 2,625 | 2,667 | 2,596 | 2,601 | 64,900 | 2,601 |
2019-06-17 | 2,642 | 2,669 | 2,622 | 2,622 | 66,800 | 2,622 |
2019-06-14 | 2,636 | 2,678 | 2,622 | 2,659 | 85,100 | 2,659 |
2019-06-13 | 2,670 | 2,681 | 2,619 | 2,637 | 63,600 | 2,637 |
2019-06-12 | 2,662 | 2,694 | 2,638 | 2,689 | 107,800 | 2,689 |
2019-06-11 | 2,701 | 2,710 | 2,680 | 2,697 | 71,800 | 2,697 |
2019-06-10 | 2,714 | 2,721 | 2,684 | 2,712 | 84,900 | 2,712 |
2019-06-07 | 2,696 | 2,714 | 2,661 | 2,695 | 61,400 | 2,695 |
2019-06-06 | 2,725 | 2,725 | 2,671 | 2,674 | 42,000 | 2,674 |
2019-06-05 | 2,706 | 2,755 | 2,690 | 2,722 | 102,100 | 2,722 |
2019-06-04 | 2,607 | 2,676 | 2,589 | 2,645 | 77,500 | 2,645 |
2019-06-03 | 2,550 | 2,614 | 2,548 | 2,600 | 80,100 | 2,600 |
2019-05-31 | 2,617 | 2,634 | 2,593 | 2,600 | 73,600 | 2,600 |
2019-05-30 | 2,623 | 2,665 | 2,623 | 2,654 | 60,400 | 2,654 |
2019-05-29 | 2,619 | 2,681 | 2,605 | 2,652 | 118,800 | 2,652 |
2019-05-28 | 2,709 | 2,761 | 2,679 | 2,719 | 128,800 | 2,719 |
2019-05-27 | 2,723 | 2,743 | 2,693 | 2,707 | 76,200 | 2,707 |
2019-05-24 | 2,727 | 2,774 | 2,711 | 2,725 | 58,600 | 2,725 |
2019-05-23 | 2,738 | 2,762 | 2,701 | 2,755 | 73,500 | 2,755 |
2019-05-22 | 2,782 | 2,836 | 2,758 | 2,761 | 113,400 | 2,761 |
2019-05-21 | 2,797 | 2,823 | 2,784 | 2,813 | 55,100 | 2,813 |
2019-05-20 | 2,843 | 2,852 | 2,785 | 2,825 | 66,200 | 2,825 |
2019-05-17 | 2,845 | 2,865 | 2,806 | 2,841 | 84,300 | 2,841 |
2019-05-16 | 2,709 | 2,812 | 2,696 | 2,795 | 121,000 | 2,795 |
2019-05-15 | 2,683 | 2,735 | 2,658 | 2,731 | 82,800 | 2,731 |
2019-05-14 | 2,527 | 2,658 | 2,527 | 2,647 | 164,600 | 2,647 |
2019-05-13 | 2,731 | 2,731 | 2,563 | 2,694 | 196,900 | 2,694 |
2019-05-10 | 2,751 | 2,790 | 2,700 | 2,731 | 77,000 | 2,731 |
2019-05-09 | 2,800 | 2,800 | 2,727 | 2,759 | 100,300 | 2,759 |
2019-05-08 | 2,857 | 2,890 | 2,825 | 2,835 | 104,100 | 2,835 |
2019-05-07 | 3,065 | 3,085 | 2,947 | 2,950 | 112,600 | 2,950 |
2019-04-26 | 3,050 | 3,070 | 3,015 | 3,065 | 64,600 | 3,065 |
2019-04-25 | 3,040 | 3,085 | 3,000 | 3,075 | 54,300 | 3,075 |
2019-04-24 | 3,085 | 3,085 | 3,045 | 3,050 | 89,900 | 3,050 |
2019-04-23 | 3,065 | 3,085 | 3,040 | 3,065 | 65,800 | 3,065 |
2019-04-22 | 3,035 | 3,070 | 3,020 | 3,060 | 33,500 | 3,060 |
2019-04-19 | 3,060 | 3,075 | 3,010 | 3,030 | 52,800 | 3,030 |
2019-04-18 | 3,080 | 3,090 | 3,020 | 3,030 | 36,800 | 3,030 |
2019-04-17 | 3,110 | 3,110 | 3,045 | 3,075 | 75,300 | 3,075 |
2019-04-16 | 3,110 | 3,110 | 3,045 | 3,070 | 57,900 | 3,070 |
2019-04-15 | 3,150 | 3,175 | 3,075 | 3,085 | 64,700 | 3,085 |
2019-04-12 | 2,988 | 3,010 | 2,962 | 3,010 | 53,800 | 3,010 |
2019-04-11 | 2,948 | 2,977 | 2,931 | 2,961 | 35,200 | 2,961 |
2019-04-10 | 2,935 | 2,969 | 2,914 | 2,952 | 40,000 | 2,952 |
2019-04-09 | 3,035 | 3,035 | 2,952 | 2,978 | 76,700 | 2,978 |
2019-04-08 | 3,060 | 3,060 | 3,015 | 3,030 | 25,000 | 3,030 |
2019-04-05 | 2,992 | 3,045 | 2,976 | 3,040 | 41,200 | 3,040 |
2019-04-04 | 3,040 | 3,060 | 3,010 | 3,025 | 46,600 | 3,025 |
2019-04-03 | 3,015 | 3,040 | 2,990 | 3,030 | 56,000 | 3,030 |
2019-04-02 | 3,050 | 3,055 | 3,005 | 3,050 | 73,200 | 3,050 |
2019-04-01 | 2,997 | 3,040 | 2,980 | 3,010 | 61,800 | 3,010 |
2019-03-29 | 2,923 | 2,952 | 2,895 | 2,924 | 41,400 | 2,924 |
2019-03-28 | 2,977 | 2,980 | 2,894 | 2,913 | 48,800 | 2,913 |
2019-03-27 | 3,010 | 3,025 | 2,985 | 3,015 | 68,500 | 3,015 |
2019-03-26 | 2,948 | 3,030 | 2,936 | 3,025 | 85,800 | 3,025 |
2019-03-25 | 2,994 | 2,994 | 2,885 | 2,899 | 47,600 | 2,899 |
2019-03-22 | 2,974 | 3,010 | 2,954 | 2,999 | 90,000 | 2,999 |
2019-03-20 | 2,940 | 2,996 | 2,916 | 2,974 | 67,800 | 2,974 |
2019-03-19 | 2,937 | 2,954 | 2,882 | 2,942 | 54,800 | 2,942 |
2019-03-18 | 2,940 | 2,940 | 2,872 | 2,930 | 74,100 | 2,930 |
2019-03-15 | 2,834 | 2,893 | 2,834 | 2,890 | 102,600 | 2,890 |
2019-03-14 | 2,858 | 2,866 | 2,803 | 2,812 | 69,100 | 2,812 |
2019-03-13 | 2,801 | 2,838 | 2,790 | 2,813 | 40,800 | 2,813 |
2019-03-12 | 2,800 | 2,826 | 2,786 | 2,816 | 48,100 | 2,816 |
2019-03-11 | 2,735 | 2,766 | 2,735 | 2,763 | 41,500 | 2,763 |
2019-03-08 | 2,783 | 2,804 | 2,743 | 2,750 | 77,000 | 2,750 |
2019-03-07 | 2,826 | 2,832 | 2,799 | 2,822 | 51,400 | 2,822 |
2019-03-06 | 2,824 | 2,865 | 2,817 | 2,858 | 43,300 | 2,858 |
2019-03-05 | 2,879 | 2,886 | 2,818 | 2,848 | 55,000 | 2,848 |
2019-03-04 | 2,848 | 2,896 | 2,845 | 2,889 | 61,400 | 2,889 |
2019-03-01 | 2,898 | 2,941 | 2,834 | 2,841 | 74,700 | 2,841 |
2019-02-28 | 2,924 | 2,942 | 2,874 | 2,887 | 63,800 | 2,887 |
2019-02-27 | 2,905 | 2,942 | 2,895 | 2,929 | 60,500 | 2,929 |
2019-02-26 | 2,955 | 2,972 | 2,914 | 2,955 | 35,700 | 2,955 |
2019-02-25 | 2,971 | 2,971 | 2,925 | 2,941 | 35,700 | 2,941 |
2019-02-22 | 2,928 | 2,946 | 2,904 | 2,942 | 32,800 | 2,942 |
2019-02-21 | 2,947 | 2,967 | 2,939 | 2,945 | 38,300 | 2,945 |
2019-02-20 | 2,944 | 2,977 | 2,935 | 2,964 | 66,900 | 2,964 |
2019-02-19 | 2,957 | 2,957 | 2,922 | 2,937 | 37,700 | 2,937 |
2019-02-18 | 2,905 | 2,971 | 2,843 | 2,969 | 100,700 | 2,969 |
2019-02-15 | 2,820 | 2,850 | 2,800 | 2,846 | 48,500 | 2,846 |
2019-02-14 | 2,869 | 2,885 | 2,822 | 2,825 | 83,700 | 2,825 |
2019-02-13 | 2,912 | 2,913 | 2,864 | 2,890 | 71,300 | 2,890 |
2019-02-12 | 2,879 | 2,929 | 2,871 | 2,905 | 112,600 | 2,905 |
2019-02-08 | 2,924 | 2,924 | 2,832 | 2,841 | 103,100 | 2,841 |
2019-02-07 | 2,915 | 2,980 | 2,856 | 2,972 | 130,300 | 2,972 |
2019-02-06 | 2,874 | 2,917 | 2,849 | 2,879 | 162,300 | 2,879 |
2019-02-05 | 2,780 | 2,838 | 2,775 | 2,819 | 50,500 | 2,819 |
2019-02-04 | 2,753 | 2,777 | 2,727 | 2,772 | 66,000 | 2,772 |
2019-02-01 | 2,759 | 2,796 | 2,717 | 2,726 | 70,100 | 2,726 |
2019-01-31 | 2,788 | 2,812 | 2,756 | 2,758 | 85,600 | 2,758 |
2019-01-30 | 2,777 | 2,778 | 2,728 | 2,738 | 123,900 | 2,738 |
2019-01-29 | 2,793 | 2,835 | 2,753 | 2,769 | 106,500 | 2,769 |
2019-01-28 | 2,836 | 2,878 | 2,826 | 2,843 | 56,800 | 2,843 |
2019-01-25 | 2,849 | 2,889 | 2,839 | 2,858 | 65,200 | 2,858 |
2019-01-24 | 2,820 | 2,854 | 2,800 | 2,849 | 51,900 | 2,849 |
2019-01-23 | 2,849 | 2,876 | 2,821 | 2,830 | 73,900 | 2,830 |
2019-01-22 | 2,900 | 2,942 | 2,900 | 2,911 | 68,800 | 2,911 |
2019-01-21 | 2,852 | 2,896 | 2,852 | 2,890 | 37,100 | 2,890 |
2019-01-18 | 2,851 | 2,884 | 2,845 | 2,855 | 66,500 | 2,855 |
2019-01-17 | 2,851 | 2,859 | 2,819 | 2,850 | 57,000 | 2,850 |
2019-01-16 | 2,831 | 2,863 | 2,777 | 2,822 | 66,700 | 2,822 |
2019-01-15 | 2,746 | 2,837 | 2,746 | 2,830 | 60,000 | 2,830 |
2019-01-11 | 2,821 | 2,834 | 2,795 | 2,809 | 63,700 | 2,809 |
2019-01-10 | 2,821 | 2,822 | 2,760 | 2,805 | 95,300 | 2,805 |
2019-01-09 | 2,808 | 2,891 | 2,808 | 2,860 | 171,800 | 2,860 |
2019-01-08 | 2,729 | 2,800 | 2,708 | 2,770 | 66,800 | 2,770 |
2019-01-07 | 2,747 | 2,838 | 2,727 | 2,729 | 119,100 | 2,729 |
2019-01-04 | 2,653 | 2,722 | 2,626 | 2,716 | 134,100 | 2,716 |
分割・併合履歴 : [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株