4541 日医工(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 1,662 | 1,668 | 1,611 | 1,611 | 352,600 | 1,611 |
2018-12-27 | 1,677 | 1,687 | 1,642 | 1,654 | 379,300 | 1,654 |
2018-12-26 | 1,596 | 1,636 | 1,586 | 1,604 | 342,800 | 1,604 |
2018-12-25 | 1,603 | 1,608 | 1,553 | 1,586 | 411,800 | 1,586 |
2018-12-21 | 1,687 | 1,692 | 1,648 | 1,658 | 405,900 | 1,658 |
2018-12-20 | 1,740 | 1,759 | 1,702 | 1,707 | 406,300 | 1,707 |
2018-12-19 | 1,820 | 1,836 | 1,699 | 1,749 | 699,200 | 1,749 |
2018-12-18 | 1,863 | 1,882 | 1,851 | 1,859 | 444,600 | 1,859 |
2018-12-17 | 1,887 | 1,907 | 1,876 | 1,885 | 574,700 | 1,885 |
2018-12-14 | 1,855 | 1,890 | 1,840 | 1,887 | 930,400 | 1,887 |
2018-12-13 | 1,821 | 1,839 | 1,813 | 1,819 | 395,500 | 1,819 |
2018-12-12 | 1,819 | 1,825 | 1,804 | 1,816 | 481,300 | 1,816 |
2018-12-11 | 1,814 | 1,840 | 1,801 | 1,815 | 677,100 | 1,815 |
2018-12-10 | 1,786 | 1,801 | 1,749 | 1,799 | 487,000 | 1,799 |
2018-12-07 | 1,780 | 1,810 | 1,773 | 1,794 | 720,400 | 1,794 |
2018-12-06 | 1,756 | 1,788 | 1,745 | 1,758 | 588,400 | 1,758 |
2018-12-05 | 1,739 | 1,757 | 1,736 | 1,757 | 275,600 | 1,757 |
2018-12-04 | 1,762 | 1,774 | 1,749 | 1,752 | 263,100 | 1,752 |
2018-12-03 | 1,768 | 1,773 | 1,747 | 1,762 | 275,100 | 1,762 |
2018-11-30 | 1,746 | 1,753 | 1,731 | 1,744 | 236,900 | 1,744 |
2018-11-29 | 1,765 | 1,778 | 1,750 | 1,752 | 422,700 | 1,752 |
2018-11-28 | 1,725 | 1,767 | 1,725 | 1,754 | 830,400 | 1,754 |
2018-11-27 | 1,710 | 1,718 | 1,691 | 1,713 | 368,400 | 1,713 |
2018-11-26 | 1,680 | 1,713 | 1,680 | 1,710 | 313,900 | 1,710 |
2018-11-22 | 1,695 | 1,701 | 1,668 | 1,679 | 214,000 | 1,679 |
2018-11-21 | 1,680 | 1,704 | 1,678 | 1,689 | 325,100 | 1,689 |
2018-11-20 | 1,701 | 1,734 | 1,691 | 1,720 | 545,500 | 1,720 |
2018-11-19 | 1,700 | 1,719 | 1,690 | 1,704 | 452,000 | 1,704 |
2018-11-16 | 1,697 | 1,717 | 1,691 | 1,701 | 445,500 | 1,701 |
2018-11-15 | 1,690 | 1,702 | 1,665 | 1,700 | 442,000 | 1,700 |
2018-11-14 | 1,684 | 1,704 | 1,679 | 1,696 | 532,400 | 1,696 |
2018-11-13 | 1,646 | 1,703 | 1,646 | 1,684 | 1,064,600 | 1,684 |
2018-11-12 | 1,630 | 1,700 | 1,624 | 1,655 | 1,137,800 | 1,655 |
2018-11-09 | 1,649 | 1,693 | 1,643 | 1,663 | 571,700 | 1,663 |
2018-11-08 | 1,640 | 1,660 | 1,627 | 1,651 | 749,600 | 1,651 |
2018-11-07 | 1,573 | 1,600 | 1,573 | 1,589 | 294,500 | 1,589 |
2018-11-06 | 1,541 | 1,580 | 1,515 | 1,570 | 372,300 | 1,570 |
2018-11-05 | 1,530 | 1,540 | 1,528 | 1,528 | 259,300 | 1,528 |
2018-11-02 | 1,526 | 1,530 | 1,508 | 1,530 | 329,800 | 1,530 |
2018-11-01 | 1,540 | 1,545 | 1,508 | 1,510 | 337,200 | 1,510 |
2018-10-31 | 1,530 | 1,545 | 1,527 | 1,541 | 306,600 | 1,541 |
2018-10-30 | 1,520 | 1,529 | 1,507 | 1,523 | 589,100 | 1,523 |
2018-10-29 | 1,567 | 1,574 | 1,524 | 1,525 | 353,300 | 1,525 |
2018-10-26 | 1,592 | 1,592 | 1,543 | 1,555 | 476,900 | 1,555 |
2018-10-25 | 1,587 | 1,618 | 1,577 | 1,590 | 589,900 | 1,590 |
2018-10-24 | 1,623 | 1,636 | 1,607 | 1,610 | 390,400 | 1,610 |
2018-10-23 | 1,618 | 1,623 | 1,600 | 1,611 | 378,200 | 1,611 |
2018-10-22 | 1,616 | 1,630 | 1,611 | 1,625 | 226,100 | 1,625 |
2018-10-19 | 1,606 | 1,626 | 1,604 | 1,616 | 362,600 | 1,616 |
2018-10-18 | 1,608 | 1,631 | 1,608 | 1,628 | 634,000 | 1,628 |
2018-10-17 | 1,590 | 1,603 | 1,574 | 1,594 | 842,300 | 1,594 |
2018-10-16 | 1,538 | 1,552 | 1,536 | 1,552 | 384,200 | 1,552 |
2018-10-15 | 1,564 | 1,564 | 1,537 | 1,542 | 362,400 | 1,542 |
2018-10-12 | 1,573 | 1,576 | 1,554 | 1,564 | 639,800 | 1,564 |
2018-10-11 | 1,567 | 1,587 | 1,567 | 1,582 | 547,600 | 1,582 |
2018-10-10 | 1,599 | 1,605 | 1,580 | 1,600 | 440,100 | 1,600 |
2018-10-09 | 1,615 | 1,621 | 1,580 | 1,586 | 428,100 | 1,586 |
2018-10-05 | 1,637 | 1,643 | 1,617 | 1,624 | 282,600 | 1,624 |
2018-10-04 | 1,670 | 1,670 | 1,644 | 1,649 | 387,800 | 1,649 |
2018-10-03 | 1,671 | 1,679 | 1,655 | 1,656 | 232,100 | 1,656 |
2018-10-02 | 1,671 | 1,678 | 1,658 | 1,677 | 356,800 | 1,677 |
2018-10-01 | 1,689 | 1,689 | 1,657 | 1,662 | 289,700 | 1,662 |
2018-09-28 | 1,695 | 1,695 | 1,674 | 1,688 | 294,400 | 1,688 |
2018-09-27 | 1,687 | 1,699 | 1,673 | 1,679 | 445,400 | 1,679 |
2018-09-26 | 1,699 | 1,705 | 1,685 | 1,705 | 465,600 | 1,705 |
2018-09-25 | 1,695 | 1,710 | 1,678 | 1,697 | 566,000 | 1,697 |
2018-09-21 | 1,673 | 1,692 | 1,652 | 1,681 | 477,500 | 1,681 |
2018-09-20 | 1,659 | 1,683 | 1,657 | 1,673 | 550,100 | 1,673 |
2018-09-19 | 1,660 | 1,678 | 1,648 | 1,653 | 665,400 | 1,653 |
2018-09-18 | 1,647 | 1,651 | 1,638 | 1,648 | 359,900 | 1,648 |
2018-09-14 | 1,658 | 1,664 | 1,635 | 1,641 | 487,300 | 1,641 |
2018-09-13 | 1,656 | 1,662 | 1,637 | 1,645 | 376,000 | 1,645 |
2018-09-12 | 1,615 | 1,659 | 1,615 | 1,659 | 339,800 | 1,659 |
2018-09-11 | 1,647 | 1,654 | 1,639 | 1,650 | 255,400 | 1,650 |
2018-09-10 | 1,635 | 1,650 | 1,635 | 1,645 | 367,000 | 1,645 |
2018-09-07 | 1,600 | 1,620 | 1,594 | 1,618 | 319,200 | 1,618 |
2018-09-06 | 1,607 | 1,617 | 1,596 | 1,599 | 239,100 | 1,599 |
2018-09-05 | 1,620 | 1,621 | 1,601 | 1,610 | 309,700 | 1,610 |
2018-09-04 | 1,619 | 1,626 | 1,613 | 1,619 | 267,900 | 1,619 |
2018-09-03 | 1,618 | 1,618 | 1,597 | 1,611 | 172,900 | 1,611 |
2018-08-31 | 1,585 | 1,618 | 1,585 | 1,616 | 404,200 | 1,616 |
2018-08-30 | 1,592 | 1,597 | 1,586 | 1,594 | 347,500 | 1,594 |
2018-08-29 | 1,585 | 1,592 | 1,577 | 1,582 | 417,500 | 1,582 |
2018-08-28 | 1,575 | 1,584 | 1,571 | 1,579 | 263,200 | 1,579 |
2018-08-27 | 1,585 | 1,592 | 1,573 | 1,582 | 506,200 | 1,582 |
2018-08-24 | 1,608 | 1,622 | 1,580 | 1,591 | 477,800 | 1,591 |
2018-08-23 | 1,595 | 1,607 | 1,574 | 1,594 | 454,900 | 1,594 |
2018-08-22 | 1,610 | 1,622 | 1,601 | 1,607 | 313,600 | 1,607 |
2018-08-21 | 1,590 | 1,604 | 1,589 | 1,594 | 168,000 | 1,594 |
2018-08-20 | 1,600 | 1,617 | 1,579 | 1,588 | 186,900 | 1,588 |
2018-08-17 | 1,591 | 1,615 | 1,590 | 1,600 | 495,500 | 1,600 |
2018-08-16 | 1,581 | 1,586 | 1,567 | 1,577 | 237,300 | 1,577 |
2018-08-15 | 1,596 | 1,606 | 1,588 | 1,592 | 197,600 | 1,592 |
2018-08-14 | 1,600 | 1,616 | 1,597 | 1,601 | 410,000 | 1,601 |
2018-08-13 | 1,610 | 1,630 | 1,591 | 1,597 | 466,600 | 1,597 |
2018-08-10 | 1,648 | 1,665 | 1,625 | 1,627 | 482,700 | 1,627 |
2018-08-09 | 1,609 | 1,649 | 1,595 | 1,647 | 1,102,200 | 1,647 |
2018-08-08 | 1,592 | 1,602 | 1,574 | 1,574 | 266,300 | 1,574 |
2018-08-07 | 1,574 | 1,585 | 1,566 | 1,585 | 159,000 | 1,585 |
2018-08-06 | 1,568 | 1,589 | 1,564 | 1,581 | 196,500 | 1,581 |
2018-08-03 | 1,591 | 1,592 | 1,568 | 1,572 | 195,200 | 1,572 |
2018-08-02 | 1,592 | 1,597 | 1,572 | 1,590 | 276,500 | 1,590 |
2018-08-01 | 1,595 | 1,596 | 1,584 | 1,590 | 159,800 | 1,590 |
2018-07-31 | 1,588 | 1,594 | 1,573 | 1,587 | 428,300 | 1,587 |
2018-07-30 | 1,588 | 1,589 | 1,576 | 1,584 | 199,700 | 1,584 |
2018-07-27 | 1,595 | 1,598 | 1,583 | 1,593 | 163,500 | 1,593 |
2018-07-26 | 1,578 | 1,592 | 1,565 | 1,592 | 237,500 | 1,592 |
2018-07-25 | 1,575 | 1,581 | 1,562 | 1,564 | 187,400 | 1,564 |
2018-07-24 | 1,563 | 1,571 | 1,555 | 1,566 | 260,300 | 1,566 |
2018-07-23 | 1,570 | 1,577 | 1,558 | 1,561 | 301,400 | 1,561 |
2018-07-20 | 1,570 | 1,579 | 1,551 | 1,577 | 490,300 | 1,577 |
2018-07-19 | 1,603 | 1,604 | 1,571 | 1,578 | 628,500 | 1,578 |
2018-07-18 | 1,627 | 1,630 | 1,611 | 1,614 | 141,900 | 1,614 |
2018-07-17 | 1,587 | 1,613 | 1,575 | 1,610 | 386,800 | 1,610 |
2018-07-13 | 1,599 | 1,604 | 1,588 | 1,592 | 275,800 | 1,592 |
2018-07-12 | 1,601 | 1,607 | 1,599 | 1,601 | 165,800 | 1,601 |
2018-07-11 | 1,608 | 1,608 | 1,590 | 1,595 | 264,200 | 1,595 |
2018-07-10 | 1,611 | 1,614 | 1,602 | 1,604 | 209,100 | 1,604 |
2018-07-09 | 1,617 | 1,617 | 1,599 | 1,603 | 206,400 | 1,603 |
2018-07-06 | 1,613 | 1,619 | 1,603 | 1,608 | 262,700 | 1,608 |
2018-07-05 | 1,630 | 1,631 | 1,597 | 1,610 | 450,300 | 1,610 |
2018-07-04 | 1,618 | 1,642 | 1,618 | 1,630 | 258,600 | 1,630 |
2018-07-03 | 1,629 | 1,633 | 1,611 | 1,618 | 246,500 | 1,618 |
2018-07-02 | 1,640 | 1,641 | 1,618 | 1,618 | 261,900 | 1,618 |
2018-06-29 | 1,632 | 1,653 | 1,622 | 1,634 | 360,700 | 1,634 |
2018-06-28 | 1,630 | 1,637 | 1,617 | 1,625 | 352,100 | 1,625 |
2018-06-27 | 1,676 | 1,688 | 1,647 | 1,650 | 258,000 | 1,650 |
2018-06-26 | 1,666 | 1,677 | 1,662 | 1,675 | 145,800 | 1,675 |
2018-06-25 | 1,690 | 1,696 | 1,675 | 1,679 | 145,600 | 1,679 |
2018-06-22 | 1,719 | 1,719 | 1,683 | 1,685 | 249,900 | 1,685 |
2018-06-21 | 1,717 | 1,747 | 1,717 | 1,728 | 421,500 | 1,728 |
2018-06-20 | 1,709 | 1,721 | 1,705 | 1,717 | 240,500 | 1,717 |
2018-06-19 | 1,715 | 1,715 | 1,693 | 1,706 | 301,000 | 1,706 |
2018-06-18 | 1,698 | 1,735 | 1,694 | 1,726 | 366,000 | 1,726 |
2018-06-15 | 1,709 | 1,718 | 1,698 | 1,698 | 254,100 | 1,698 |
2018-06-14 | 1,704 | 1,713 | 1,693 | 1,710 | 189,700 | 1,710 |
2018-06-13 | 1,696 | 1,707 | 1,693 | 1,704 | 214,500 | 1,704 |
2018-06-12 | 1,689 | 1,700 | 1,686 | 1,696 | 171,300 | 1,696 |
2018-06-11 | 1,674 | 1,684 | 1,673 | 1,679 | 123,400 | 1,679 |
2018-06-08 | 1,672 | 1,682 | 1,670 | 1,677 | 250,600 | 1,677 |
2018-06-07 | 1,691 | 1,700 | 1,679 | 1,684 | 283,700 | 1,684 |
2018-06-06 | 1,665 | 1,690 | 1,660 | 1,681 | 308,800 | 1,681 |
2018-06-05 | 1,669 | 1,683 | 1,654 | 1,671 | 342,800 | 1,671 |
2018-06-04 | 1,680 | 1,684 | 1,655 | 1,666 | 283,800 | 1,666 |
2018-06-01 | 1,656 | 1,684 | 1,650 | 1,666 | 284,600 | 1,666 |
2018-05-31 | 1,644 | 1,688 | 1,640 | 1,671 | 544,400 | 1,671 |
2018-05-30 | 1,620 | 1,642 | 1,618 | 1,639 | 361,100 | 1,639 |
2018-05-29 | 1,628 | 1,631 | 1,613 | 1,629 | 332,400 | 1,629 |
2018-05-28 | 1,630 | 1,630 | 1,600 | 1,613 | 552,100 | 1,613 |
2018-05-25 | 1,640 | 1,642 | 1,618 | 1,638 | 438,500 | 1,638 |
2018-05-24 | 1,661 | 1,675 | 1,645 | 1,649 | 226,400 | 1,649 |
2018-05-23 | 1,682 | 1,694 | 1,656 | 1,664 | 214,600 | 1,664 |
2018-05-22 | 1,679 | 1,692 | 1,670 | 1,688 | 152,200 | 1,688 |
2018-05-21 | 1,695 | 1,713 | 1,693 | 1,695 | 172,900 | 1,695 |
2018-05-18 | 1,694 | 1,703 | 1,684 | 1,695 | 372,900 | 1,695 |
2018-05-17 | 1,697 | 1,712 | 1,695 | 1,697 | 375,200 | 1,697 |
2018-05-16 | 1,658 | 1,694 | 1,653 | 1,689 | 371,500 | 1,689 |
2018-05-15 | 1,665 | 1,672 | 1,636 | 1,658 | 785,500 | 1,658 |
2018-05-14 | 1,742 | 1,768 | 1,737 | 1,753 | 316,400 | 1,753 |
2018-05-11 | 1,740 | 1,752 | 1,726 | 1,732 | 228,100 | 1,732 |
2018-05-10 | 1,754 | 1,754 | 1,725 | 1,737 | 231,300 | 1,737 |
2018-05-09 | 1,760 | 1,762 | 1,741 | 1,757 | 232,000 | 1,757 |
2018-05-08 | 1,763 | 1,783 | 1,763 | 1,765 | 197,400 | 1,765 |
2018-05-07 | 1,754 | 1,767 | 1,742 | 1,763 | 129,900 | 1,763 |
2018-05-02 | 1,754 | 1,759 | 1,736 | 1,754 | 117,300 | 1,754 |
2018-05-01 | 1,742 | 1,767 | 1,731 | 1,758 | 211,000 | 1,758 |
2018-04-27 | 1,766 | 1,769 | 1,743 | 1,751 | 229,600 | 1,751 |
2018-04-26 | 1,732 | 1,774 | 1,727 | 1,772 | 504,000 | 1,772 |
2018-04-25 | 1,697 | 1,734 | 1,697 | 1,728 | 282,000 | 1,728 |
2018-04-24 | 1,703 | 1,710 | 1,693 | 1,704 | 311,700 | 1,704 |
2018-04-23 | 1,704 | 1,712 | 1,682 | 1,685 | 229,200 | 1,685 |
2018-04-20 | 1,705 | 1,720 | 1,701 | 1,702 | 258,600 | 1,702 |
2018-04-19 | 1,731 | 1,737 | 1,713 | 1,713 | 230,400 | 1,713 |
2018-04-18 | 1,745 | 1,749 | 1,729 | 1,730 | 226,100 | 1,730 |
2018-04-17 | 1,738 | 1,764 | 1,736 | 1,746 | 190,300 | 1,746 |
2018-04-16 | 1,721 | 1,755 | 1,721 | 1,752 | 222,200 | 1,752 |
2018-04-13 | 1,749 | 1,751 | 1,721 | 1,722 | 194,500 | 1,722 |
2018-04-12 | 1,761 | 1,778 | 1,733 | 1,735 | 333,700 | 1,735 |
2018-04-11 | 1,794 | 1,794 | 1,769 | 1,773 | 478,800 | 1,773 |
2018-04-10 | 1,750 | 1,797 | 1,747 | 1,777 | 934,300 | 1,777 |
2018-04-09 | 1,710 | 1,748 | 1,707 | 1,737 | 403,900 | 1,737 |
2018-04-06 | 1,720 | 1,725 | 1,694 | 1,711 | 422,000 | 1,711 |
2018-04-05 | 1,680 | 1,720 | 1,646 | 1,713 | 1,021,900 | 1,713 |
2018-04-04 | 1,708 | 1,734 | 1,695 | 1,720 | 479,000 | 1,720 |
2018-04-03 | 1,672 | 1,709 | 1,662 | 1,704 | 364,400 | 1,704 |
2018-03-30 | 1,645 | 1,677 | 1,625 | 1,675 | 417,300 | 1,675 |
2018-03-29 | 1,681 | 1,688 | 1,626 | 1,645 | 467,100 | 1,645 |
2018-03-28 | 1,608 | 1,647 | 1,608 | 1,647 | 218,500 | 1,647 |
2018-03-27 | 1,600 | 1,633 | 1,587 | 1,632 | 350,800 | 1,632 |
2018-03-26 | 1,590 | 1,599 | 1,570 | 1,584 | 388,200 | 1,584 |
2018-03-23 | 1,613 | 1,618 | 1,597 | 1,597 | 409,800 | 1,597 |
2018-03-22 | 1,638 | 1,640 | 1,627 | 1,634 | 293,800 | 1,634 |
2018-03-20 | 1,635 | 1,647 | 1,630 | 1,645 | 203,200 | 1,645 |
2018-03-19 | 1,647 | 1,656 | 1,635 | 1,643 | 257,900 | 1,643 |
2018-03-16 | 1,646 | 1,662 | 1,641 | 1,649 | 453,600 | 1,649 |
2018-03-15 | 1,656 | 1,659 | 1,629 | 1,637 | 347,400 | 1,637 |
2018-03-14 | 1,653 | 1,664 | 1,651 | 1,655 | 243,800 | 1,655 |
2018-03-13 | 1,646 | 1,667 | 1,641 | 1,661 | 296,400 | 1,661 |
2018-03-12 | 1,650 | 1,654 | 1,636 | 1,652 | 250,300 | 1,652 |
2018-03-09 | 1,649 | 1,649 | 1,623 | 1,634 | 361,900 | 1,634 |
2018-03-08 | 1,658 | 1,658 | 1,632 | 1,638 | 228,000 | 1,638 |
2018-03-07 | 1,640 | 1,660 | 1,633 | 1,645 | 271,700 | 1,645 |
2018-03-06 | 1,645 | 1,653 | 1,638 | 1,640 | 207,700 | 1,640 |
2018-03-05 | 1,647 | 1,655 | 1,629 | 1,636 | 221,300 | 1,636 |
2018-03-02 | 1,630 | 1,650 | 1,627 | 1,641 | 303,700 | 1,641 |
2018-03-01 | 1,661 | 1,664 | 1,639 | 1,645 | 423,600 | 1,645 |
2018-02-28 | 1,704 | 1,712 | 1,678 | 1,678 | 373,900 | 1,678 |
2018-02-27 | 1,739 | 1,742 | 1,708 | 1,714 | 252,200 | 1,714 |
2018-02-26 | 1,700 | 1,724 | 1,697 | 1,716 | 189,900 | 1,716 |
2018-02-23 | 1,684 | 1,696 | 1,679 | 1,686 | 147,300 | 1,686 |
2018-02-22 | 1,697 | 1,697 | 1,670 | 1,677 | 297,300 | 1,677 |
2018-02-21 | 1,711 | 1,717 | 1,690 | 1,698 | 222,000 | 1,698 |
2018-02-20 | 1,696 | 1,756 | 1,694 | 1,724 | 705,700 | 1,724 |
2018-02-19 | 1,677 | 1,703 | 1,669 | 1,697 | 258,100 | 1,697 |
2018-02-16 | 1,642 | 1,655 | 1,632 | 1,651 | 427,000 | 1,651 |
2018-02-15 | 1,640 | 1,644 | 1,612 | 1,623 | 415,100 | 1,623 |
2018-02-14 | 1,679 | 1,688 | 1,625 | 1,633 | 431,500 | 1,633 |
2018-02-13 | 1,717 | 1,717 | 1,677 | 1,680 | 305,100 | 1,680 |
2018-02-09 | 1,662 | 1,709 | 1,662 | 1,702 | 514,800 | 1,702 |
2018-02-08 | 1,692 | 1,747 | 1,688 | 1,711 | 868,800 | 1,711 |
2018-02-07 | 1,664 | 1,698 | 1,660 | 1,683 | 452,300 | 1,683 |
2018-02-06 | 1,650 | 1,660 | 1,591 | 1,624 | 713,900 | 1,624 |
2018-02-05 | 1,700 | 1,705 | 1,684 | 1,694 | 324,000 | 1,694 |
2018-02-02 | 1,716 | 1,725 | 1,703 | 1,720 | 224,900 | 1,720 |
2018-02-01 | 1,711 | 1,725 | 1,707 | 1,721 | 214,800 | 1,721 |
2018-01-31 | 1,710 | 1,725 | 1,703 | 1,707 | 343,200 | 1,707 |
2018-01-30 | 1,744 | 1,746 | 1,723 | 1,727 | 187,700 | 1,727 |
2018-01-29 | 1,752 | 1,754 | 1,741 | 1,742 | 145,600 | 1,742 |
2018-01-26 | 1,746 | 1,758 | 1,746 | 1,750 | 336,400 | 1,750 |
2018-01-25 | 1,738 | 1,747 | 1,733 | 1,744 | 286,800 | 1,744 |
2018-01-24 | 1,721 | 1,741 | 1,715 | 1,736 | 291,100 | 1,736 |
2018-01-23 | 1,716 | 1,732 | 1,715 | 1,729 | 240,700 | 1,729 |
2018-01-22 | 1,698 | 1,716 | 1,693 | 1,713 | 213,200 | 1,713 |
2018-01-19 | 1,689 | 1,706 | 1,687 | 1,702 | 174,700 | 1,702 |
2018-01-18 | 1,706 | 1,710 | 1,690 | 1,690 | 247,800 | 1,690 |
2018-01-17 | 1,717 | 1,718 | 1,699 | 1,701 | 255,000 | 1,701 |
2018-01-16 | 1,740 | 1,744 | 1,716 | 1,726 | 197,800 | 1,726 |
2018-01-15 | 1,736 | 1,750 | 1,736 | 1,740 | 189,400 | 1,740 |
2018-01-12 | 1,737 | 1,743 | 1,732 | 1,734 | 158,100 | 1,734 |
2018-01-11 | 1,743 | 1,748 | 1,729 | 1,744 | 192,200 | 1,744 |
2018-01-10 | 1,727 | 1,754 | 1,727 | 1,745 | 364,600 | 1,745 |
2018-01-09 | 1,725 | 1,741 | 1,720 | 1,733 | 280,400 | 1,733 |
2018-01-05 | 1,734 | 1,737 | 1,716 | 1,729 | 263,000 | 1,729 |
2018-01-04 | 1,748 | 1,750 | 1,731 | 1,734 | 397,300 | 1,734 |
分割・併合履歴 : [2014-02-20]1株→0.996株 [2013-12-04]1株→1.285株 [1983-11-26]1株→1.2株