4216 旭有機材(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 | 1,841 | 1,842 | 1,787 | 1,787 | 29,500 | 1,787 |
2019-12-27 | 1,779 | 1,835 | 1,779 | 1,824 | 45,000 | 1,824 |
2019-12-26 | 1,750 | 1,785 | 1,734 | 1,779 | 41,100 | 1,779 |
2019-12-25 | 1,751 | 1,758 | 1,727 | 1,741 | 28,100 | 1,741 |
2019-12-24 | 1,747 | 1,769 | 1,741 | 1,748 | 40,200 | 1,748 |
2019-12-23 | 1,732 | 1,757 | 1,721 | 1,740 | 49,800 | 1,740 |
2019-12-20 | 1,744 | 1,755 | 1,735 | 1,749 | 70,500 | 1,749 |
2019-12-19 | 1,710 | 1,750 | 1,709 | 1,742 | 36,600 | 1,742 |
2019-12-18 | 1,714 | 1,719 | 1,686 | 1,712 | 53,800 | 1,712 |
2019-12-17 | 1,719 | 1,734 | 1,704 | 1,710 | 32,400 | 1,710 |
2019-12-16 | 1,745 | 1,745 | 1,719 | 1,727 | 24,200 | 1,727 |
2019-12-13 | 1,760 | 1,763 | 1,747 | 1,747 | 38,000 | 1,747 |
2019-12-12 | 1,749 | 1,763 | 1,700 | 1,729 | 28,800 | 1,729 |
2019-12-11 | 1,753 | 1,763 | 1,738 | 1,749 | 25,900 | 1,749 |
2019-12-10 | 1,750 | 1,757 | 1,740 | 1,746 | 28,900 | 1,746 |
2019-12-09 | 1,750 | 1,768 | 1,738 | 1,747 | 42,700 | 1,747 |
2019-12-06 | 1,730 | 1,738 | 1,718 | 1,735 | 38,200 | 1,735 |
2019-12-05 | 1,711 | 1,728 | 1,704 | 1,717 | 30,800 | 1,717 |
2019-12-04 | 1,698 | 1,705 | 1,675 | 1,693 | 29,100 | 1,693 |
2019-12-03 | 1,690 | 1,705 | 1,675 | 1,702 | 20,300 | 1,702 |
2019-12-02 | 1,703 | 1,735 | 1,698 | 1,720 | 17,000 | 1,720 |
2019-11-29 | 1,695 | 1,711 | 1,693 | 1,703 | 19,800 | 1,703 |
2019-11-28 | 1,710 | 1,717 | 1,695 | 1,695 | 19,700 | 1,695 |
2019-11-27 | 1,730 | 1,737 | 1,713 | 1,723 | 24,500 | 1,723 |
2019-11-26 | 1,751 | 1,752 | 1,723 | 1,730 | 31,300 | 1,730 |
2019-11-25 | 1,703 | 1,750 | 1,703 | 1,727 | 28,400 | 1,727 |
2019-11-22 | 1,708 | 1,730 | 1,700 | 1,703 | 22,800 | 1,703 |
2019-11-21 | 1,737 | 1,742 | 1,688 | 1,708 | 34,600 | 1,708 |
2019-11-20 | 1,748 | 1,751 | 1,704 | 1,727 | 47,000 | 1,727 |
2019-11-19 | 1,705 | 1,760 | 1,705 | 1,749 | 59,000 | 1,749 |
2019-11-18 | 1,698 | 1,726 | 1,672 | 1,724 | 35,900 | 1,724 |
2019-11-15 | 1,638 | 1,708 | 1,638 | 1,702 | 62,800 | 1,702 |
2019-11-14 | 1,651 | 1,663 | 1,624 | 1,636 | 46,000 | 1,636 |
2019-11-13 | 1,686 | 1,689 | 1,642 | 1,667 | 83,400 | 1,667 |
2019-11-12 | 1,685 | 1,709 | 1,683 | 1,709 | 33,800 | 1,709 |
2019-11-11 | 1,710 | 1,720 | 1,688 | 1,701 | 43,400 | 1,701 |
2019-11-08 | 1,721 | 1,738 | 1,707 | 1,718 | 61,400 | 1,718 |
2019-11-07 | 1,705 | 1,719 | 1,687 | 1,718 | 63,200 | 1,718 |
2019-11-06 | 1,722 | 1,722 | 1,705 | 1,719 | 93,700 | 1,719 |
2019-11-05 | 1,720 | 1,740 | 1,703 | 1,705 | 191,300 | 1,705 |
2019-11-01 | 1,660 | 1,748 | 1,660 | 1,717 | 261,100 | 1,717 |
2019-10-31 | 1,550 | 1,560 | 1,513 | 1,540 | 99,700 | 1,540 |
2019-10-30 | 1,508 | 1,542 | 1,489 | 1,541 | 149,800 | 1,541 |
2019-10-29 | 1,481 | 1,515 | 1,475 | 1,488 | 86,900 | 1,488 |
2019-10-28 | 1,465 | 1,479 | 1,452 | 1,463 | 71,000 | 1,463 |
2019-10-25 | 1,453 | 1,461 | 1,426 | 1,460 | 66,800 | 1,460 |
2019-10-24 | 1,463 | 1,500 | 1,452 | 1,457 | 109,700 | 1,457 |
2019-10-23 | 1,439 | 1,454 | 1,402 | 1,447 | 74,800 | 1,447 |
2019-10-21 | 1,379 | 1,424 | 1,379 | 1,421 | 57,600 | 1,421 |
2019-10-18 | 1,350 | 1,384 | 1,350 | 1,379 | 59,600 | 1,379 |
2019-10-17 | 1,355 | 1,355 | 1,328 | 1,349 | 36,100 | 1,349 |
2019-10-16 | 1,354 | 1,374 | 1,333 | 1,345 | 71,100 | 1,345 |
2019-10-15 | 1,337 | 1,351 | 1,322 | 1,341 | 53,300 | 1,341 |
2019-10-11 | 1,292 | 1,313 | 1,281 | 1,308 | 50,800 | 1,308 |
2019-10-10 | 1,283 | 1,285 | 1,266 | 1,276 | 22,800 | 1,276 |
2019-10-09 | 1,256 | 1,276 | 1,249 | 1,276 | 26,700 | 1,276 |
2019-10-08 | 1,258 | 1,279 | 1,257 | 1,277 | 53,900 | 1,277 |
2019-10-07 | 1,278 | 1,279 | 1,244 | 1,251 | 41,800 | 1,251 |
2019-10-04 | 1,284 | 1,290 | 1,271 | 1,276 | 32,500 | 1,276 |
2019-10-03 | 1,298 | 1,298 | 1,270 | 1,289 | 45,500 | 1,289 |
2019-10-02 | 1,319 | 1,334 | 1,316 | 1,328 | 27,400 | 1,328 |
2019-10-01 | 1,314 | 1,359 | 1,314 | 1,346 | 37,800 | 1,346 |
2019-09-30 | 1,312 | 1,325 | 1,287 | 1,293 | 38,100 | 1,293 |
2019-09-27 | 1,332 | 1,339 | 1,310 | 1,325 | 61,400 | 1,325 |
2019-09-26 | 1,388 | 1,402 | 1,361 | 1,370 | 72,900 | 1,370 |
2019-09-25 | 1,350 | 1,385 | 1,337 | 1,383 | 42,700 | 1,383 |
2019-09-24 | 1,339 | 1,354 | 1,328 | 1,347 | 44,900 | 1,347 |
2019-09-20 | 1,331 | 1,348 | 1,323 | 1,348 | 68,500 | 1,348 |
2019-09-19 | 1,323 | 1,351 | 1,323 | 1,335 | 58,600 | 1,335 |
2019-09-18 | 1,333 | 1,334 | 1,311 | 1,321 | 50,500 | 1,321 |
2019-09-17 | 1,330 | 1,344 | 1,297 | 1,337 | 65,700 | 1,337 |
2019-09-13 | 1,301 | 1,335 | 1,289 | 1,330 | 85,700 | 1,330 |
2019-09-12 | 1,305 | 1,314 | 1,291 | 1,302 | 56,500 | 1,302 |
2019-09-11 | 1,274 | 1,303 | 1,274 | 1,295 | 48,700 | 1,295 |
2019-09-10 | 1,251 | 1,277 | 1,251 | 1,275 | 42,100 | 1,275 |
2019-09-09 | 1,248 | 1,253 | 1,232 | 1,247 | 30,400 | 1,247 |
2019-09-06 | 1,251 | 1,264 | 1,246 | 1,246 | 15,400 | 1,246 |
2019-09-05 | 1,232 | 1,262 | 1,232 | 1,250 | 26,100 | 1,250 |
2019-09-04 | 1,230 | 1,230 | 1,215 | 1,215 | 27,600 | 1,215 |
2019-09-03 | 1,230 | 1,250 | 1,230 | 1,240 | 17,700 | 1,240 |
2019-09-02 | 1,238 | 1,239 | 1,222 | 1,234 | 17,500 | 1,234 |
2019-08-30 | 1,219 | 1,242 | 1,213 | 1,235 | 46,800 | 1,235 |
2019-08-29 | 1,193 | 1,206 | 1,184 | 1,200 | 24,100 | 1,200 |
2019-08-28 | 1,197 | 1,200 | 1,182 | 1,192 | 26,500 | 1,192 |
2019-08-27 | 1,199 | 1,218 | 1,197 | 1,197 | 31,100 | 1,197 |
2019-08-26 | 1,200 | 1,205 | 1,194 | 1,198 | 40,000 | 1,198 |
2019-08-23 | 1,239 | 1,249 | 1,236 | 1,239 | 27,600 | 1,239 |
2019-08-22 | 1,240 | 1,244 | 1,232 | 1,240 | 32,600 | 1,240 |
2019-08-21 | 1,247 | 1,249 | 1,233 | 1,236 | 27,500 | 1,236 |
2019-08-20 | 1,245 | 1,263 | 1,239 | 1,261 | 32,400 | 1,261 |
2019-08-19 | 1,221 | 1,243 | 1,220 | 1,235 | 47,900 | 1,235 |
2019-08-16 | 1,200 | 1,211 | 1,193 | 1,200 | 39,300 | 1,200 |
2019-08-15 | 1,177 | 1,207 | 1,172 | 1,200 | 46,000 | 1,200 |
2019-08-14 | 1,209 | 1,226 | 1,207 | 1,226 | 32,900 | 1,226 |
2019-08-13 | 1,200 | 1,200 | 1,180 | 1,188 | 46,700 | 1,188 |
2019-08-09 | 1,240 | 1,252 | 1,222 | 1,225 | 19,300 | 1,225 |
2019-08-08 | 1,229 | 1,237 | 1,210 | 1,226 | 28,800 | 1,226 |
2019-08-07 | 1,220 | 1,225 | 1,209 | 1,218 | 35,700 | 1,218 |
2019-08-06 | 1,202 | 1,227 | 1,188 | 1,227 | 60,600 | 1,227 |
2019-08-05 | 1,294 | 1,296 | 1,233 | 1,241 | 84,600 | 1,241 |
2019-08-02 | 1,335 | 1,335 | 1,276 | 1,286 | 133,700 | 1,286 |
2019-08-01 | 1,361 | 1,370 | 1,353 | 1,356 | 48,100 | 1,356 |
2019-07-31 | 1,384 | 1,394 | 1,372 | 1,377 | 31,200 | 1,377 |
2019-07-30 | 1,380 | 1,397 | 1,380 | 1,385 | 44,400 | 1,385 |
2019-07-29 | 1,391 | 1,394 | 1,375 | 1,379 | 26,500 | 1,379 |
2019-07-26 | 1,410 | 1,410 | 1,372 | 1,386 | 33,200 | 1,386 |
2019-07-25 | 1,413 | 1,427 | 1,410 | 1,412 | 24,600 | 1,412 |
2019-07-24 | 1,397 | 1,415 | 1,397 | 1,413 | 50,300 | 1,413 |
2019-07-23 | 1,360 | 1,395 | 1,355 | 1,384 | 39,800 | 1,384 |
2019-07-22 | 1,360 | 1,375 | 1,348 | 1,349 | 23,400 | 1,349 |
2019-07-19 | 1,317 | 1,358 | 1,317 | 1,356 | 36,100 | 1,356 |
2019-07-18 | 1,359 | 1,359 | 1,316 | 1,322 | 57,500 | 1,322 |
2019-07-17 | 1,379 | 1,379 | 1,357 | 1,363 | 26,500 | 1,363 |
2019-07-16 | 1,381 | 1,393 | 1,370 | 1,370 | 32,900 | 1,370 |
2019-07-12 | 1,408 | 1,408 | 1,379 | 1,382 | 28,900 | 1,382 |
2019-07-11 | 1,387 | 1,418 | 1,386 | 1,399 | 47,200 | 1,399 |
2019-07-10 | 1,380 | 1,395 | 1,376 | 1,386 | 37,200 | 1,386 |
2019-07-09 | 1,438 | 1,438 | 1,396 | 1,396 | 57,800 | 1,396 |
2019-07-08 | 1,439 | 1,446 | 1,424 | 1,431 | 24,500 | 1,431 |
2019-07-05 | 1,434 | 1,447 | 1,426 | 1,442 | 30,500 | 1,442 |
2019-07-04 | 1,420 | 1,445 | 1,414 | 1,444 | 37,600 | 1,444 |
2019-07-03 | 1,438 | 1,438 | 1,402 | 1,416 | 53,200 | 1,416 |
2019-07-02 | 1,443 | 1,443 | 1,420 | 1,440 | 52,300 | 1,440 |
2019-07-01 | 1,412 | 1,443 | 1,402 | 1,443 | 82,200 | 1,443 |
2019-06-28 | 1,404 | 1,404 | 1,375 | 1,382 | 68,900 | 1,382 |
2019-06-27 | 1,386 | 1,420 | 1,377 | 1,414 | 44,200 | 1,414 |
2019-06-26 | 1,395 | 1,399 | 1,378 | 1,378 | 24,200 | 1,378 |
2019-06-25 | 1,398 | 1,411 | 1,386 | 1,386 | 27,500 | 1,386 |
2019-06-24 | 1,416 | 1,424 | 1,391 | 1,391 | 32,300 | 1,391 |
2019-06-21 | 1,386 | 1,428 | 1,375 | 1,420 | 108,700 | 1,420 |
2019-06-20 | 1,372 | 1,390 | 1,354 | 1,386 | 31,100 | 1,386 |
2019-06-19 | 1,349 | 1,381 | 1,346 | 1,372 | 52,300 | 1,372 |
2019-06-18 | 1,350 | 1,353 | 1,314 | 1,321 | 57,000 | 1,321 |
2019-06-17 | 1,357 | 1,362 | 1,340 | 1,345 | 39,300 | 1,345 |
2019-06-14 | 1,388 | 1,388 | 1,357 | 1,365 | 75,900 | 1,365 |
2019-06-13 | 1,391 | 1,397 | 1,363 | 1,377 | 45,400 | 1,377 |
2019-06-12 | 1,392 | 1,412 | 1,388 | 1,399 | 39,500 | 1,399 |
2019-06-11 | 1,394 | 1,401 | 1,386 | 1,397 | 43,400 | 1,397 |
2019-06-10 | 1,371 | 1,394 | 1,370 | 1,388 | 38,700 | 1,388 |
2019-06-07 | 1,375 | 1,375 | 1,339 | 1,365 | 80,500 | 1,365 |
2019-06-06 | 1,399 | 1,401 | 1,369 | 1,369 | 58,900 | 1,369 |
2019-06-05 | 1,429 | 1,432 | 1,400 | 1,414 | 32,800 | 1,414 |
2019-06-04 | 1,340 | 1,384 | 1,338 | 1,383 | 48,400 | 1,383 |
2019-06-03 | 1,365 | 1,365 | 1,329 | 1,335 | 50,600 | 1,335 |
2019-05-31 | 1,394 | 1,410 | 1,369 | 1,387 | 43,100 | 1,387 |
2019-05-30 | 1,371 | 1,398 | 1,371 | 1,394 | 33,300 | 1,394 |
2019-05-29 | 1,389 | 1,399 | 1,376 | 1,395 | 46,900 | 1,395 |
2019-05-28 | 1,408 | 1,427 | 1,391 | 1,419 | 60,700 | 1,419 |
2019-05-27 | 1,408 | 1,440 | 1,388 | 1,415 | 87,000 | 1,415 |
2019-05-24 | 1,375 | 1,406 | 1,360 | 1,401 | 68,400 | 1,401 |
2019-05-23 | 1,400 | 1,407 | 1,374 | 1,405 | 75,800 | 1,405 |
2019-05-22 | 1,437 | 1,450 | 1,398 | 1,402 | 64,300 | 1,402 |
2019-05-21 | 1,446 | 1,446 | 1,412 | 1,436 | 66,500 | 1,436 |
2019-05-20 | 1,470 | 1,478 | 1,413 | 1,463 | 151,900 | 1,463 |
2019-05-17 | 1,465 | 1,484 | 1,438 | 1,473 | 154,600 | 1,473 |
2019-05-16 | 1,576 | 1,584 | 1,424 | 1,426 | 250,100 | 1,426 |
2019-05-15 | 1,620 | 1,622 | 1,595 | 1,606 | 109,400 | 1,606 |
2019-05-14 | 1,550 | 1,611 | 1,530 | 1,611 | 81,400 | 1,611 |
2019-05-13 | 1,631 | 1,631 | 1,600 | 1,602 | 61,700 | 1,602 |
2019-05-10 | 1,608 | 1,636 | 1,596 | 1,633 | 84,600 | 1,633 |
2019-05-09 | 1,659 | 1,659 | 1,600 | 1,608 | 83,600 | 1,608 |
2019-05-08 | 1,720 | 1,720 | 1,650 | 1,669 | 82,300 | 1,669 |
2019-05-07 | 1,771 | 1,777 | 1,734 | 1,738 | 58,100 | 1,738 |
2019-04-26 | 1,786 | 1,796 | 1,759 | 1,794 | 62,900 | 1,794 |
2019-04-25 | 1,794 | 1,815 | 1,766 | 1,808 | 50,300 | 1,808 |
2019-04-24 | 1,814 | 1,822 | 1,784 | 1,784 | 46,200 | 1,784 |
2019-04-23 | 1,821 | 1,829 | 1,790 | 1,801 | 35,000 | 1,801 |
2019-04-22 | 1,797 | 1,817 | 1,780 | 1,816 | 35,700 | 1,816 |
2019-04-19 | 1,791 | 1,791 | 1,764 | 1,783 | 29,500 | 1,783 |
2019-04-18 | 1,837 | 1,837 | 1,764 | 1,775 | 43,400 | 1,775 |
2019-04-17 | 1,821 | 1,858 | 1,809 | 1,836 | 67,200 | 1,836 |
2019-04-16 | 1,860 | 1,860 | 1,812 | 1,818 | 49,400 | 1,818 |
2019-04-15 | 1,832 | 1,858 | 1,811 | 1,858 | 75,000 | 1,858 |
2019-04-12 | 1,814 | 1,834 | 1,795 | 1,832 | 74,600 | 1,832 |
2019-04-11 | 1,807 | 1,817 | 1,796 | 1,803 | 29,200 | 1,803 |
2019-04-10 | 1,792 | 1,809 | 1,790 | 1,802 | 39,400 | 1,802 |
2019-04-09 | 1,805 | 1,823 | 1,782 | 1,798 | 47,400 | 1,798 |
2019-04-08 | 1,821 | 1,825 | 1,778 | 1,798 | 31,800 | 1,798 |
2019-04-05 | 1,804 | 1,828 | 1,800 | 1,819 | 52,200 | 1,819 |
2019-04-04 | 1,792 | 1,817 | 1,777 | 1,803 | 80,200 | 1,803 |
2019-04-03 | 1,713 | 1,781 | 1,704 | 1,781 | 97,500 | 1,781 |
2019-04-02 | 1,710 | 1,737 | 1,696 | 1,716 | 72,200 | 1,716 |
2019-04-01 | 1,638 | 1,694 | 1,638 | 1,685 | 67,400 | 1,685 |
2019-03-29 | 1,637 | 1,649 | 1,614 | 1,628 | 42,600 | 1,628 |
2019-03-28 | 1,652 | 1,653 | 1,602 | 1,619 | 47,500 | 1,619 |
2019-03-27 | 1,677 | 1,682 | 1,647 | 1,673 | 36,600 | 1,673 |
2019-03-26 | 1,663 | 1,703 | 1,663 | 1,691 | 82,900 | 1,691 |
2019-03-25 | 1,630 | 1,651 | 1,614 | 1,634 | 63,400 | 1,634 |
2019-03-22 | 1,681 | 1,693 | 1,656 | 1,685 | 58,600 | 1,685 |
2019-03-20 | 1,674 | 1,703 | 1,664 | 1,686 | 77,800 | 1,686 |
2019-03-19 | 1,620 | 1,682 | 1,605 | 1,674 | 114,600 | 1,674 |
2019-03-18 | 1,581 | 1,608 | 1,575 | 1,604 | 34,100 | 1,604 |
2019-03-15 | 1,545 | 1,590 | 1,534 | 1,578 | 47,600 | 1,578 |
2019-03-14 | 1,572 | 1,584 | 1,545 | 1,545 | 41,900 | 1,545 |
2019-03-13 | 1,606 | 1,608 | 1,568 | 1,572 | 55,300 | 1,572 |
2019-03-12 | 1,613 | 1,622 | 1,599 | 1,616 | 33,400 | 1,616 |
2019-03-11 | 1,600 | 1,614 | 1,575 | 1,602 | 36,800 | 1,602 |
2019-03-08 | 1,590 | 1,619 | 1,590 | 1,601 | 98,400 | 1,601 |
2019-03-07 | 1,647 | 1,647 | 1,614 | 1,620 | 75,900 | 1,620 |
2019-03-06 | 1,638 | 1,663 | 1,632 | 1,653 | 62,700 | 1,653 |
2019-03-05 | 1,651 | 1,654 | 1,621 | 1,630 | 60,600 | 1,630 |
2019-03-04 | 1,662 | 1,673 | 1,635 | 1,672 | 60,900 | 1,672 |
2019-03-01 | 1,669 | 1,680 | 1,660 | 1,660 | 43,900 | 1,660 |
2019-02-28 | 1,660 | 1,686 | 1,646 | 1,671 | 54,600 | 1,671 |
2019-02-27 | 1,653 | 1,673 | 1,653 | 1,667 | 34,100 | 1,667 |
2019-02-26 | 1,670 | 1,681 | 1,627 | 1,653 | 60,500 | 1,653 |
2019-02-25 | 1,682 | 1,682 | 1,662 | 1,672 | 54,600 | 1,672 |
2019-02-22 | 1,679 | 1,680 | 1,658 | 1,674 | 42,200 | 1,674 |
2019-02-21 | 1,694 | 1,699 | 1,665 | 1,681 | 80,500 | 1,681 |
2019-02-20 | 1,685 | 1,697 | 1,682 | 1,696 | 42,500 | 1,696 |
2019-02-19 | 1,673 | 1,683 | 1,664 | 1,677 | 55,100 | 1,677 |
2019-02-18 | 1,642 | 1,676 | 1,642 | 1,670 | 61,400 | 1,670 |
2019-02-15 | 1,613 | 1,642 | 1,604 | 1,618 | 31,800 | 1,618 |
2019-02-14 | 1,652 | 1,657 | 1,604 | 1,620 | 102,000 | 1,620 |
2019-02-13 | 1,641 | 1,668 | 1,635 | 1,657 | 73,600 | 1,657 |
2019-02-12 | 1,597 | 1,636 | 1,597 | 1,623 | 50,700 | 1,623 |
2019-02-08 | 1,608 | 1,638 | 1,593 | 1,596 | 107,200 | 1,596 |
2019-02-07 | 1,618 | 1,638 | 1,605 | 1,626 | 68,400 | 1,626 |
2019-02-06 | 1,650 | 1,650 | 1,612 | 1,631 | 92,400 | 1,631 |
2019-02-05 | 1,704 | 1,704 | 1,645 | 1,661 | 168,400 | 1,661 |
2019-02-04 | 1,608 | 1,742 | 1,606 | 1,705 | 239,400 | 1,705 |
2019-02-01 | 1,540 | 1,617 | 1,531 | 1,595 | 211,700 | 1,595 |
2019-01-31 | 1,499 | 1,505 | 1,470 | 1,487 | 77,700 | 1,487 |
2019-01-30 | 1,498 | 1,500 | 1,468 | 1,470 | 111,400 | 1,470 |
2019-01-29 | 1,527 | 1,530 | 1,484 | 1,497 | 86,400 | 1,497 |
2019-01-28 | 1,565 | 1,567 | 1,535 | 1,541 | 39,700 | 1,541 |
2019-01-25 | 1,520 | 1,565 | 1,520 | 1,531 | 94,000 | 1,531 |
2019-01-24 | 1,509 | 1,530 | 1,492 | 1,516 | 46,100 | 1,516 |
2019-01-23 | 1,504 | 1,530 | 1,481 | 1,515 | 66,400 | 1,515 |
2019-01-22 | 1,561 | 1,569 | 1,537 | 1,537 | 100,700 | 1,537 |
2019-01-21 | 1,547 | 1,585 | 1,521 | 1,561 | 89,300 | 1,561 |
2019-01-18 | 1,516 | 1,536 | 1,501 | 1,518 | 57,800 | 1,518 |
2019-01-17 | 1,522 | 1,550 | 1,495 | 1,506 | 82,300 | 1,506 |
2019-01-16 | 1,559 | 1,559 | 1,483 | 1,495 | 81,400 | 1,495 |
2019-01-15 | 1,459 | 1,550 | 1,441 | 1,546 | 106,200 | 1,546 |
2019-01-11 | 1,476 | 1,489 | 1,460 | 1,470 | 79,100 | 1,470 |
2019-01-10 | 1,487 | 1,487 | 1,455 | 1,475 | 59,400 | 1,475 |
2019-01-09 | 1,493 | 1,500 | 1,469 | 1,491 | 70,300 | 1,491 |
2019-01-08 | 1,485 | 1,514 | 1,481 | 1,493 | 67,800 | 1,493 |
2019-01-07 | 1,449 | 1,488 | 1,433 | 1,463 | 54,800 | 1,463 |
2019-01-04 | 1,440 | 1,450 | 1,385 | 1,412 | 72,700 | 1,412 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株