4272 日本化薬(株) 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 | 1,423 | 1,448 | 1,414 | 1,443 | 470,000 | 1,443 |
2016-12-29 | 1,442 | 1,442 | 1,421 | 1,430 | 759,000 | 1,430 |
2016-12-28 | 1,450 | 1,454 | 1,443 | 1,450 | 497,000 | 1,450 |
2016-12-27 | 1,445 | 1,452 | 1,434 | 1,447 | 770,000 | 1,447 |
2016-12-26 | 1,448 | 1,450 | 1,443 | 1,445 | 516,000 | 1,445 |
2016-12-22 | 1,440 | 1,449 | 1,436 | 1,449 | 768,000 | 1,449 |
2016-12-21 | 1,446 | 1,448 | 1,424 | 1,435 | 545,000 | 1,435 |
2016-12-20 | 1,419 | 1,440 | 1,419 | 1,439 | 562,000 | 1,439 |
2016-12-19 | 1,423 | 1,436 | 1,418 | 1,433 | 377,000 | 1,433 |
2016-12-16 | 1,420 | 1,429 | 1,414 | 1,427 | 588,000 | 1,427 |
2016-12-15 | 1,400 | 1,413 | 1,395 | 1,409 | 571,000 | 1,409 |
2016-12-14 | 1,404 | 1,406 | 1,386 | 1,398 | 503,000 | 1,398 |
2016-12-13 | 1,388 | 1,406 | 1,382 | 1,405 | 546,000 | 1,405 |
2016-12-12 | 1,382 | 1,395 | 1,369 | 1,383 | 794,000 | 1,383 |
2016-12-09 | 1,400 | 1,400 | 1,379 | 1,393 | 1,435,000 | 1,393 |
2016-12-08 | 1,371 | 1,389 | 1,354 | 1,387 | 727,000 | 1,387 |
2016-12-07 | 1,366 | 1,372 | 1,361 | 1,366 | 402,000 | 1,366 |
2016-12-06 | 1,367 | 1,374 | 1,352 | 1,373 | 614,000 | 1,373 |
2016-12-05 | 1,356 | 1,358 | 1,345 | 1,357 | 477,000 | 1,357 |
2016-12-02 | 1,329 | 1,357 | 1,328 | 1,356 | 566,000 | 1,356 |
2016-12-01 | 1,329 | 1,357 | 1,329 | 1,338 | 623,000 | 1,338 |
2016-11-30 | 1,323 | 1,332 | 1,319 | 1,328 | 686,000 | 1,328 |
2016-11-29 | 1,315 | 1,325 | 1,310 | 1,321 | 722,000 | 1,321 |
2016-11-28 | 1,301 | 1,326 | 1,300 | 1,323 | 556,000 | 1,323 |
2016-11-25 | 1,314 | 1,333 | 1,311 | 1,320 | 919,000 | 1,320 |
2016-11-24 | 1,340 | 1,350 | 1,337 | 1,344 | 751,000 | 1,344 |
2016-11-22 | 1,320 | 1,334 | 1,312 | 1,334 | 466,000 | 1,334 |
2016-11-21 | 1,313 | 1,326 | 1,310 | 1,322 | 740,000 | 1,322 |
2016-11-18 | 1,300 | 1,314 | 1,299 | 1,308 | 777,000 | 1,308 |
2016-11-17 | 1,273 | 1,297 | 1,271 | 1,295 | 613,000 | 1,295 |
2016-11-16 | 1,263 | 1,280 | 1,260 | 1,278 | 542,000 | 1,278 |
2016-11-15 | 1,255 | 1,263 | 1,247 | 1,251 | 566,000 | 1,251 |
2016-11-14 | 1,234 | 1,269 | 1,234 | 1,267 | 600,000 | 1,267 |
2016-11-11 | 1,246 | 1,246 | 1,224 | 1,232 | 983,000 | 1,232 |
2016-11-10 | 1,230 | 1,231 | 1,207 | 1,224 | 835,000 | 1,224 |
2016-11-09 | 1,205 | 1,216 | 1,132 | 1,140 | 1,147,000 | 1,140 |
2016-11-08 | 1,200 | 1,222 | 1,196 | 1,202 | 733,000 | 1,202 |
2016-11-07 | 1,225 | 1,240 | 1,213 | 1,222 | 860,000 | 1,222 |
2016-11-04 | 1,194 | 1,220 | 1,187 | 1,220 | 595,000 | 1,220 |
2016-11-02 | 1,209 | 1,211 | 1,196 | 1,199 | 356,000 | 1,199 |
2016-11-01 | 1,201 | 1,219 | 1,200 | 1,218 | 349,000 | 1,218 |
2016-10-31 | 1,213 | 1,213 | 1,205 | 1,211 | 289,000 | 1,211 |
2016-10-28 | 1,210 | 1,216 | 1,204 | 1,216 | 594,000 | 1,216 |
2016-10-27 | 1,198 | 1,204 | 1,192 | 1,203 | 367,000 | 1,203 |
2016-10-26 | 1,198 | 1,200 | 1,190 | 1,198 | 360,000 | 1,198 |
2016-10-25 | 1,190 | 1,201 | 1,188 | 1,198 | 433,000 | 1,198 |
2016-10-24 | 1,174 | 1,191 | 1,170 | 1,191 | 366,000 | 1,191 |
2016-10-21 | 1,166 | 1,176 | 1,157 | 1,174 | 493,000 | 1,174 |
2016-10-20 | 1,155 | 1,163 | 1,150 | 1,159 | 592,000 | 1,159 |
2016-10-19 | 1,145 | 1,149 | 1,142 | 1,148 | 319,000 | 1,148 |
2016-10-17 | 1,138 | 1,145 | 1,132 | 1,141 | 293,000 | 1,141 |
2016-10-13 | 1,147 | 1,147 | 1,131 | 1,138 | 221,000 | 1,138 |
2016-10-12 | 1,141 | 1,145 | 1,137 | 1,138 | 393,000 | 1,138 |
2016-10-11 | 1,139 | 1,153 | 1,139 | 1,148 | 416,000 | 1,148 |
2016-10-07 | 1,133 | 1,138 | 1,131 | 1,135 | 288,000 | 1,135 |
2016-10-06 | 1,125 | 1,134 | 1,125 | 1,131 | 433,000 | 1,131 |
2016-10-05 | 1,112 | 1,123 | 1,109 | 1,120 | 335,000 | 1,120 |
2016-10-04 | 1,102 | 1,108 | 1,087 | 1,107 | 411,000 | 1,107 |
2016-10-03 | 1,105 | 1,108 | 1,090 | 1,092 | 355,000 | 1,092 |
2016-09-30 | 1,089 | 1,090 | 1,078 | 1,085 | 693,000 | 1,085 |
2016-09-29 | 1,090 | 1,101 | 1,084 | 1,092 | 445,000 | 1,092 |
2016-09-28 | 1,085 | 1,090 | 1,082 | 1,088 | 443,000 | 1,088 |
2016-09-27 | 1,085 | 1,099 | 1,081 | 1,099 | 570,000 | 1,099 |
2016-09-26 | 1,090 | 1,095 | 1,082 | 1,086 | 578,000 | 1,086 |
2016-09-23 | 1,087 | 1,093 | 1,077 | 1,090 | 613,000 | 1,090 |
2016-09-21 | 1,049 | 1,095 | 1,049 | 1,083 | 1,310,000 | 1,083 |
2016-09-20 | 1,055 | 1,066 | 1,050 | 1,062 | 847,000 | 1,062 |
2016-09-16 | 1,059 | 1,070 | 1,047 | 1,053 | 716,000 | 1,053 |
2016-09-15 | 1,058 | 1,079 | 1,056 | 1,071 | 813,000 | 1,071 |
2016-09-14 | 1,110 | 1,111 | 1,058 | 1,065 | 1,280,000 | 1,065 |
2016-09-13 | 1,122 | 1,137 | 1,122 | 1,131 | 631,000 | 1,131 |
2016-09-12 | 1,130 | 1,130 | 1,113 | 1,120 | 480,000 | 1,120 |
2016-09-09 | 1,128 | 1,133 | 1,113 | 1,130 | 1,180,000 | 1,130 |
2016-09-08 | 1,127 | 1,127 | 1,111 | 1,115 | 459,000 | 1,115 |
2016-09-07 | 1,125 | 1,125 | 1,109 | 1,117 | 527,000 | 1,117 |
2016-09-06 | 1,129 | 1,135 | 1,123 | 1,126 | 583,000 | 1,126 |
2016-09-05 | 1,124 | 1,131 | 1,116 | 1,116 | 291,000 | 1,116 |
2016-09-02 | 1,135 | 1,150 | 1,120 | 1,128 | 863,000 | 1,128 |
2016-09-01 | 1,125 | 1,156 | 1,125 | 1,155 | 651,000 | 1,155 |
2016-08-31 | 1,114 | 1,133 | 1,114 | 1,132 | 364,000 | 1,132 |
2016-08-30 | 1,099 | 1,110 | 1,099 | 1,108 | 495,000 | 1,108 |
2016-08-29 | 1,092 | 1,110 | 1,092 | 1,108 | 584,000 | 1,108 |
2016-08-26 | 1,075 | 1,078 | 1,042 | 1,071 | 1,004,000 | 1,071 |
2016-08-25 | 1,086 | 1,086 | 1,068 | 1,071 | 1,164,000 | 1,071 |
2016-08-24 | 1,062 | 1,088 | 1,062 | 1,087 | 571,000 | 1,087 |
2016-08-23 | 1,081 | 1,086 | 1,075 | 1,077 | 446,000 | 1,077 |
2016-08-22 | 1,093 | 1,095 | 1,081 | 1,092 | 417,000 | 1,092 |
2016-08-19 | 1,078 | 1,102 | 1,072 | 1,085 | 676,000 | 1,085 |
2016-08-18 | 1,087 | 1,091 | 1,076 | 1,078 | 481,000 | 1,078 |
2016-08-17 | 1,078 | 1,089 | 1,075 | 1,085 | 454,000 | 1,085 |
2016-08-16 | 1,089 | 1,092 | 1,072 | 1,074 | 862,000 | 1,074 |
2016-08-15 | 1,099 | 1,103 | 1,090 | 1,093 | 524,000 | 1,093 |
2016-08-12 | 1,111 | 1,116 | 1,101 | 1,114 | 814,000 | 1,114 |
2016-08-10 | 1,080 | 1,103 | 1,076 | 1,097 | 720,000 | 1,097 |
2016-08-09 | 1,082 | 1,099 | 1,079 | 1,097 | 736,000 | 1,097 |
2016-08-08 | 1,079 | 1,092 | 1,079 | 1,086 | 728,000 | 1,086 |
2016-08-05 | 1,068 | 1,086 | 1,068 | 1,077 | 888,000 | 1,077 |
2016-08-04 | 1,042 | 1,069 | 1,034 | 1,066 | 906,000 | 1,066 |
2016-08-03 | 1,046 | 1,056 | 1,036 | 1,041 | 965,000 | 1,041 |
2016-08-02 | 1,077 | 1,080 | 1,065 | 1,066 | 675,000 | 1,066 |
2016-08-01 | 1,072 | 1,100 | 1,064 | 1,088 | 1,085,000 | 1,088 |
2016-07-29 | 1,051 | 1,077 | 1,035 | 1,069 | 1,147,000 | 1,069 |
2016-07-28 | 1,061 | 1,077 | 1,051 | 1,076 | 873,000 | 1,076 |
2016-07-27 | 1,051 | 1,064 | 1,048 | 1,059 | 912,000 | 1,059 |
2016-07-26 | 1,038 | 1,040 | 1,024 | 1,039 | 967,000 | 1,039 |
2016-07-25 | 1,047 | 1,049 | 1,038 | 1,041 | 548,000 | 1,041 |
2016-07-22 | 1,037 | 1,049 | 1,028 | 1,040 | 910,000 | 1,040 |
2016-07-21 | 1,030 | 1,042 | 1,026 | 1,035 | 476,000 | 1,035 |
2016-07-20 | 1,025 | 1,031 | 1,001 | 1,012 | 672,000 | 1,012 |
2016-07-19 | 996 | 1,017 | 995 | 1,015 | 782,000 | 1,015 |
2016-07-15 | 987 | 992 | 974 | 985 | 909,000 | 985 |
2016-07-14 | 970 | 985 | 965 | 982 | 858,000 | 982 |
2016-07-13 | 976 | 984 | 956 | 963 | 1,075,000 | 963 |
2016-07-12 | 959 | 971 | 955 | 960 | 1,132,000 | 960 |
2016-07-11 | 940 | 950 | 935 | 944 | 747,000 | 944 |
2016-07-08 | 918 | 937 | 913 | 916 | 1,766,000 | 916 |
2016-07-07 | 917 | 923 | 903 | 907 | 1,644,000 | 907 |
2016-07-06 | 935 | 950 | 926 | 939 | 2,076,000 | 939 |
2016-07-05 | 1,005 | 1,009 | 996 | 1,009 | 719,000 | 1,009 |
2016-07-04 | 1,005 | 1,012 | 998 | 1,011 | 712,000 | 1,011 |
2016-07-01 | 1,026 | 1,033 | 1,014 | 1,016 | 550,000 | 1,016 |
2016-06-30 | 1,021 | 1,029 | 1,011 | 1,011 | 611,000 | 1,011 |
2016-06-29 | 1,023 | 1,032 | 1,012 | 1,015 | 737,000 | 1,015 |
2016-06-28 | 1,004 | 1,028 | 998 | 1,014 | 555,000 | 1,014 |
2016-06-27 | 988 | 1,012 | 985 | 1,010 | 777,000 | 1,010 |
2016-06-24 | 1,056 | 1,063 | 976 | 978 | 1,320,000 | 978 |
2016-06-23 | 1,040 | 1,054 | 1,038 | 1,052 | 451,000 | 1,052 |
2016-06-22 | 1,056 | 1,058 | 1,041 | 1,046 | 601,000 | 1,046 |
2016-06-21 | 1,046 | 1,069 | 1,040 | 1,067 | 392,000 | 1,067 |
2016-06-20 | 1,043 | 1,067 | 1,043 | 1,063 | 909,000 | 1,063 |
2016-06-17 | 1,030 | 1,043 | 1,020 | 1,029 | 1,933,000 | 1,029 |
2016-06-16 | 1,047 | 1,054 | 1,007 | 1,012 | 1,004,000 | 1,012 |
2016-06-15 | 1,047 | 1,069 | 1,044 | 1,060 | 601,000 | 1,060 |
2016-06-14 | 1,056 | 1,063 | 1,042 | 1,056 | 952,000 | 1,056 |
2016-06-13 | 1,084 | 1,084 | 1,060 | 1,062 | 970,000 | 1,062 |
2016-06-10 | 1,090 | 1,093 | 1,080 | 1,090 | 1,571,000 | 1,090 |
2016-06-09 | 1,073 | 1,094 | 1,073 | 1,090 | 822,000 | 1,090 |
2016-06-08 | 1,054 | 1,082 | 1,049 | 1,082 | 1,034,000 | 1,082 |
2016-06-07 | 1,096 | 1,101 | 1,052 | 1,054 | 1,854,000 | 1,054 |
2016-06-06 | 1,093 | 1,110 | 1,086 | 1,109 | 889,000 | 1,109 |
2016-06-03 | 1,100 | 1,112 | 1,097 | 1,100 | 933,000 | 1,100 |
2016-06-02 | 1,100 | 1,103 | 1,086 | 1,094 | 1,115,000 | 1,094 |
2016-06-01 | 1,089 | 1,106 | 1,086 | 1,098 | 785,000 | 1,098 |
2016-05-31 | 1,085 | 1,097 | 1,079 | 1,092 | 640,000 | 1,092 |
2016-05-30 | 1,082 | 1,089 | 1,077 | 1,087 | 441,000 | 1,087 |
2016-05-27 | 1,080 | 1,080 | 1,060 | 1,080 | 431,000 | 1,080 |
2016-05-26 | 1,082 | 1,094 | 1,072 | 1,084 | 772,000 | 1,084 |
2016-05-25 | 1,084 | 1,085 | 1,055 | 1,072 | 647,000 | 1,072 |
2016-05-24 | 1,061 | 1,071 | 1,055 | 1,063 | 857,000 | 1,063 |
2016-05-23 | 1,068 | 1,068 | 1,037 | 1,064 | 966,000 | 1,064 |
2016-05-20 | 1,056 | 1,075 | 1,054 | 1,071 | 666,000 | 1,071 |
2016-05-19 | 1,059 | 1,065 | 1,051 | 1,059 | 743,000 | 1,059 |
2016-05-18 | 1,044 | 1,058 | 1,037 | 1,056 | 1,002,000 | 1,056 |
2016-05-17 | 1,024 | 1,043 | 1,013 | 1,040 | 1,125,000 | 1,040 |
2016-05-16 | 1,031 | 1,038 | 1,019 | 1,025 | 1,252,000 | 1,025 |
2016-05-13 | 1,046 | 1,047 | 1,015 | 1,025 | 1,735,000 | 1,025 |
2016-05-12 | 1,077 | 1,091 | 1,024 | 1,035 | 2,883,000 | 1,035 |
2016-05-11 | 1,175 | 1,179 | 1,154 | 1,170 | 833,000 | 1,170 |
2016-05-10 | 1,149 | 1,174 | 1,143 | 1,174 | 884,000 | 1,174 |
2016-05-09 | 1,153 | 1,162 | 1,145 | 1,151 | 558,000 | 1,151 |
2016-05-06 | 1,157 | 1,168 | 1,137 | 1,156 | 911,000 | 1,156 |
2016-05-02 | 1,148 | 1,161 | 1,136 | 1,149 | 1,163,000 | 1,149 |
2016-04-28 | 1,252 | 1,273 | 1,188 | 1,191 | 1,199,000 | 1,191 |
2016-04-27 | 1,241 | 1,252 | 1,235 | 1,246 | 757,000 | 1,246 |
2016-04-26 | 1,249 | 1,249 | 1,229 | 1,243 | 630,000 | 1,243 |
2016-04-25 | 1,246 | 1,255 | 1,236 | 1,245 | 742,000 | 1,245 |
2016-04-22 | 1,233 | 1,246 | 1,223 | 1,246 | 1,092,000 | 1,246 |
2016-04-21 | 1,238 | 1,245 | 1,228 | 1,245 | 807,000 | 1,245 |
2016-04-20 | 1,225 | 1,230 | 1,203 | 1,208 | 665,000 | 1,208 |
2016-04-19 | 1,188 | 1,216 | 1,188 | 1,210 | 833,000 | 1,210 |
2016-04-18 | 1,139 | 1,167 | 1,138 | 1,156 | 646,000 | 1,156 |
2016-04-15 | 1,174 | 1,189 | 1,163 | 1,171 | 774,000 | 1,171 |
2016-04-14 | 1,160 | 1,179 | 1,157 | 1,173 | 1,038,000 | 1,173 |
2016-04-13 | 1,123 | 1,148 | 1,123 | 1,145 | 756,000 | 1,145 |
2016-04-12 | 1,110 | 1,124 | 1,105 | 1,115 | 794,000 | 1,115 |
2016-04-11 | 1,096 | 1,100 | 1,081 | 1,095 | 784,000 | 1,095 |
2016-04-08 | 1,064 | 1,111 | 1,054 | 1,099 | 1,103,000 | 1,099 |
2016-04-07 | 1,067 | 1,082 | 1,056 | 1,072 | 684,000 | 1,072 |
2016-04-06 | 1,069 | 1,079 | 1,062 | 1,073 | 669,000 | 1,073 |
2016-04-05 | 1,095 | 1,095 | 1,065 | 1,067 | 775,000 | 1,067 |
2016-04-04 | 1,104 | 1,110 | 1,087 | 1,095 | 915,000 | 1,095 |
2016-04-01 | 1,141 | 1,145 | 1,097 | 1,100 | 1,095,000 | 1,100 |
2016-03-31 | 1,165 | 1,165 | 1,138 | 1,138 | 837,000 | 1,138 |
2016-03-30 | 1,146 | 1,183 | 1,141 | 1,151 | 1,322,000 | 1,151 |
2016-03-29 | 1,126 | 1,148 | 1,122 | 1,136 | 796,000 | 1,136 |
2016-03-28 | 1,137 | 1,142 | 1,124 | 1,139 | 881,000 | 1,139 |
2016-03-25 | 1,127 | 1,137 | 1,119 | 1,131 | 1,130,000 | 1,131 |
2016-03-24 | 1,111 | 1,120 | 1,106 | 1,109 | 802,000 | 1,109 |
2016-03-23 | 1,114 | 1,122 | 1,102 | 1,117 | 833,000 | 1,117 |
2016-03-22 | 1,100 | 1,113 | 1,099 | 1,111 | 995,000 | 1,111 |
2016-03-18 | 1,105 | 1,107 | 1,067 | 1,085 | 1,377,000 | 1,085 |
2016-03-17 | 1,120 | 1,121 | 1,098 | 1,105 | 1,045,000 | 1,105 |
2016-03-16 | 1,109 | 1,120 | 1,102 | 1,109 | 1,196,000 | 1,109 |
2016-03-15 | 1,115 | 1,122 | 1,104 | 1,108 | 1,828,000 | 1,108 |
2016-03-14 | 1,159 | 1,166 | 1,101 | 1,115 | 4,716,000 | 1,115 |
2016-03-11 | 1,187 | 1,220 | 1,182 | 1,216 | 2,288,000 | 1,216 |
2016-03-10 | 1,183 | 1,202 | 1,180 | 1,194 | 694,000 | 1,194 |
2016-03-09 | 1,154 | 1,170 | 1,148 | 1,167 | 848,000 | 1,167 |
2016-03-08 | 1,153 | 1,173 | 1,139 | 1,166 | 879,000 | 1,166 |
2016-03-07 | 1,165 | 1,177 | 1,147 | 1,153 | 1,156,000 | 1,153 |
2016-03-04 | 1,159 | 1,171 | 1,137 | 1,168 | 880,000 | 1,168 |
2016-03-03 | 1,144 | 1,168 | 1,144 | 1,159 | 517,000 | 1,159 |
2016-03-02 | 1,148 | 1,169 | 1,147 | 1,151 | 796,000 | 1,151 |
2016-03-01 | 1,106 | 1,123 | 1,099 | 1,119 | 877,000 | 1,119 |
2016-02-29 | 1,130 | 1,143 | 1,105 | 1,106 | 977,000 | 1,106 |
2016-02-26 | 1,143 | 1,159 | 1,120 | 1,120 | 701,000 | 1,120 |
2016-02-25 | 1,128 | 1,141 | 1,117 | 1,134 | 608,000 | 1,134 |
2016-02-24 | 1,121 | 1,137 | 1,108 | 1,117 | 683,000 | 1,117 |
2016-02-23 | 1,154 | 1,168 | 1,132 | 1,138 | 720,000 | 1,138 |
2016-02-22 | 1,121 | 1,147 | 1,114 | 1,141 | 1,058,000 | 1,141 |
2016-02-19 | 1,143 | 1,149 | 1,122 | 1,133 | 952,000 | 1,133 |
2016-02-18 | 1,159 | 1,167 | 1,138 | 1,152 | 1,488,000 | 1,152 |
2016-02-17 | 1,158 | 1,172 | 1,126 | 1,138 | 1,265,000 | 1,138 |
2016-02-16 | 1,154 | 1,189 | 1,150 | 1,169 | 954,000 | 1,169 |
2016-02-15 | 1,141 | 1,185 | 1,118 | 1,176 | 1,181,000 | 1,176 |
2016-02-12 | 1,131 | 1,144 | 1,089 | 1,096 | 1,964,000 | 1,096 |
2016-02-10 | 1,236 | 1,242 | 1,158 | 1,175 | 1,920,000 | 1,175 |
2016-02-09 | 1,238 | 1,259 | 1,225 | 1,232 | 1,252,000 | 1,232 |
2016-02-08 | 1,241 | 1,302 | 1,233 | 1,296 | 1,056,000 | 1,296 |
2016-02-05 | 1,241 | 1,254 | 1,235 | 1,249 | 581,000 | 1,249 |
2016-02-04 | 1,250 | 1,272 | 1,248 | 1,264 | 1,235,000 | 1,264 |
2016-02-03 | 1,264 | 1,264 | 1,237 | 1,260 | 1,024,000 | 1,260 |
2016-02-02 | 1,300 | 1,310 | 1,270 | 1,276 | 1,003,000 | 1,276 |
2016-02-01 | 1,271 | 1,331 | 1,271 | 1,327 | 1,428,000 | 1,327 |
2016-01-29 | 1,243 | 1,289 | 1,232 | 1,279 | 1,204,000 | 1,279 |
2016-01-28 | 1,234 | 1,257 | 1,221 | 1,230 | 777,000 | 1,230 |
2016-01-27 | 1,205 | 1,237 | 1,205 | 1,234 | 914,000 | 1,234 |
2016-01-26 | 1,197 | 1,205 | 1,186 | 1,196 | 986,000 | 1,196 |
2016-01-25 | 1,211 | 1,229 | 1,203 | 1,215 | 995,000 | 1,215 |
2016-01-22 | 1,181 | 1,207 | 1,166 | 1,204 | 1,638,000 | 1,204 |
2016-01-21 | 1,183 | 1,208 | 1,152 | 1,152 | 1,260,000 | 1,152 |
2016-01-20 | 1,208 | 1,217 | 1,176 | 1,178 | 1,109,000 | 1,178 |
2016-01-19 | 1,188 | 1,213 | 1,185 | 1,206 | 1,069,000 | 1,206 |
2016-01-18 | 1,168 | 1,200 | 1,155 | 1,195 | 1,057,000 | 1,195 |
2016-01-15 | 1,220 | 1,227 | 1,190 | 1,194 | 851,000 | 1,194 |
2016-01-14 | 1,187 | 1,199 | 1,175 | 1,197 | 1,022,000 | 1,197 |
2016-01-13 | 1,179 | 1,212 | 1,179 | 1,211 | 876,000 | 1,211 |
2016-01-12 | 1,184 | 1,193 | 1,171 | 1,177 | 1,234,000 | 1,177 |
2016-01-08 | 1,177 | 1,216 | 1,176 | 1,198 | 1,611,000 | 1,198 |
2016-01-07 | 1,220 | 1,226 | 1,194 | 1,195 | 1,127,000 | 1,195 |
2016-01-06 | 1,224 | 1,236 | 1,208 | 1,220 | 953,000 | 1,220 |
2016-01-05 | 1,219 | 1,247 | 1,216 | 1,227 | 1,385,000 | 1,227 |
2016-01-04 | 1,267 | 1,281 | 1,231 | 1,235 | 1,005,000 | 1,235 |
分割・併合履歴 : [1986-05-28]1株→1.1株