4551 鳥居薬品(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 | 2,498 | 2,499 | 2,415 | 2,433 | 16,000 | 2,433 |
2018-12-27 | 2,467 | 2,500 | 2,407 | 2,500 | 46,100 | 2,500 |
2018-12-26 | 2,361 | 2,447 | 2,361 | 2,405 | 50,600 | 2,405 |
2018-12-25 | 2,439 | 2,439 | 2,365 | 2,377 | 43,600 | 2,377 |
2018-12-21 | 2,543 | 2,543 | 2,417 | 2,489 | 50,300 | 2,489 |
2018-12-20 | 2,602 | 2,627 | 2,543 | 2,544 | 43,700 | 2,544 |
2018-12-19 | 2,570 | 2,685 | 2,537 | 2,629 | 72,800 | 2,629 |
2018-12-18 | 2,600 | 2,631 | 2,562 | 2,600 | 46,900 | 2,600 |
2018-12-17 | 2,635 | 2,698 | 2,623 | 2,644 | 48,200 | 2,644 |
2018-12-14 | 2,685 | 2,685 | 2,642 | 2,662 | 51,300 | 2,662 |
2018-12-13 | 2,600 | 2,719 | 2,600 | 2,682 | 95,800 | 2,682 |
2018-12-12 | 2,499 | 2,620 | 2,483 | 2,590 | 98,800 | 2,590 |
2018-12-11 | 2,445 | 2,499 | 2,400 | 2,469 | 47,100 | 2,469 |
2018-12-10 | 2,524 | 2,524 | 2,412 | 2,419 | 70,400 | 2,419 |
2018-12-07 | 2,507 | 2,536 | 2,340 | 2,474 | 176,900 | 2,474 |
2018-12-06 | 2,536 | 2,589 | 2,523 | 2,585 | 50,500 | 2,585 |
2018-12-05 | 2,524 | 2,567 | 2,517 | 2,527 | 43,300 | 2,527 |
2018-12-04 | 2,516 | 2,584 | 2,510 | 2,539 | 79,400 | 2,539 |
2018-12-03 | 2,480 | 2,591 | 2,480 | 2,554 | 251,600 | 2,554 |
2018-11-30 | 2,350 | 2,666 | 2,350 | 2,630 | 520,300 | 2,630 |
2018-11-29 | 2,330 | 2,349 | 2,301 | 2,304 | 23,200 | 2,304 |
2018-11-28 | 2,314 | 2,349 | 2,310 | 2,330 | 20,100 | 2,330 |
2018-11-27 | 2,299 | 2,319 | 2,283 | 2,314 | 26,600 | 2,314 |
2018-11-26 | 2,275 | 2,321 | 2,275 | 2,299 | 27,000 | 2,299 |
2018-11-22 | 2,228 | 2,306 | 2,228 | 2,290 | 83,100 | 2,290 |
2018-11-21 | 2,327 | 2,327 | 2,295 | 2,296 | 43,800 | 2,296 |
2018-11-20 | 2,372 | 2,372 | 2,323 | 2,332 | 23,800 | 2,332 |
2018-11-19 | 2,397 | 2,398 | 2,370 | 2,380 | 34,100 | 2,380 |
2018-11-16 | 2,393 | 2,429 | 2,386 | 2,413 | 20,700 | 2,413 |
2018-11-15 | 2,381 | 2,406 | 2,379 | 2,393 | 19,300 | 2,393 |
2018-11-14 | 2,402 | 2,409 | 2,363 | 2,405 | 44,000 | 2,405 |
2018-11-13 | 2,377 | 2,402 | 2,366 | 2,382 | 38,100 | 2,382 |
2018-11-12 | 2,390 | 2,408 | 2,373 | 2,391 | 17,300 | 2,391 |
2018-11-09 | 2,419 | 2,471 | 2,407 | 2,408 | 25,100 | 2,408 |
2018-11-08 | 2,410 | 2,456 | 2,410 | 2,429 | 29,300 | 2,429 |
2018-11-07 | 2,378 | 2,408 | 2,362 | 2,376 | 27,600 | 2,376 |
2018-11-06 | 2,377 | 2,420 | 2,371 | 2,382 | 36,200 | 2,382 |
2018-11-05 | 2,331 | 2,372 | 2,296 | 2,331 | 64,300 | 2,331 |
2018-11-02 | 2,311 | 2,320 | 2,260 | 2,286 | 119,700 | 2,286 |
2018-11-01 | 2,637 | 2,637 | 2,300 | 2,300 | 128,400 | 2,300 |
2018-10-31 | 2,453 | 2,526 | 2,453 | 2,487 | 38,400 | 2,487 |
2018-10-30 | 2,431 | 2,482 | 2,421 | 2,445 | 45,100 | 2,445 |
2018-10-29 | 2,435 | 2,517 | 2,401 | 2,456 | 47,000 | 2,456 |
2018-10-26 | 2,442 | 2,467 | 2,400 | 2,448 | 61,100 | 2,448 |
2018-10-25 | 2,505 | 2,514 | 2,430 | 2,438 | 43,600 | 2,438 |
2018-10-24 | 2,532 | 2,562 | 2,526 | 2,555 | 21,400 | 2,555 |
2018-10-23 | 2,560 | 2,574 | 2,531 | 2,531 | 40,000 | 2,531 |
2018-10-22 | 2,567 | 2,582 | 2,542 | 2,568 | 17,000 | 2,568 |
2018-10-19 | 2,561 | 2,594 | 2,558 | 2,593 | 15,600 | 2,593 |
2018-10-18 | 2,579 | 2,619 | 2,578 | 2,593 | 32,700 | 2,593 |
2018-10-17 | 2,544 | 2,590 | 2,521 | 2,586 | 45,900 | 2,586 |
2018-10-16 | 2,533 | 2,555 | 2,521 | 2,542 | 31,200 | 2,542 |
2018-10-15 | 2,566 | 2,597 | 2,545 | 2,554 | 36,300 | 2,554 |
2018-10-12 | 2,565 | 2,606 | 2,544 | 2,564 | 52,000 | 2,564 |
2018-10-11 | 2,555 | 2,575 | 2,510 | 2,565 | 74,600 | 2,565 |
2018-10-10 | 2,712 | 2,712 | 2,625 | 2,635 | 81,700 | 2,635 |
2018-10-09 | 2,776 | 2,776 | 2,700 | 2,729 | 46,000 | 2,729 |
2018-10-05 | 2,748 | 2,810 | 2,728 | 2,788 | 41,700 | 2,788 |
2018-10-04 | 2,740 | 2,758 | 2,709 | 2,749 | 49,900 | 2,749 |
2018-10-03 | 2,652 | 2,734 | 2,652 | 2,722 | 43,700 | 2,722 |
2018-10-02 | 2,667 | 2,695 | 2,643 | 2,652 | 65,100 | 2,652 |
2018-10-01 | 2,725 | 2,767 | 2,703 | 2,717 | 45,700 | 2,717 |
2018-09-28 | 2,747 | 2,787 | 2,705 | 2,735 | 56,600 | 2,735 |
2018-09-27 | 2,731 | 2,731 | 2,659 | 2,719 | 82,600 | 2,719 |
2018-09-26 | 2,741 | 2,771 | 2,700 | 2,733 | 40,000 | 2,733 |
2018-09-25 | 2,668 | 2,731 | 2,663 | 2,731 | 104,400 | 2,731 |
2018-09-21 | 2,581 | 2,650 | 2,581 | 2,636 | 77,100 | 2,636 |
2018-09-20 | 2,678 | 2,678 | 2,581 | 2,590 | 80,600 | 2,590 |
2018-09-19 | 2,709 | 2,709 | 2,648 | 2,662 | 100,100 | 2,662 |
2018-09-18 | 2,632 | 2,692 | 2,595 | 2,691 | 79,300 | 2,691 |
2018-09-14 | 2,602 | 2,673 | 2,595 | 2,631 | 118,200 | 2,631 |
2018-09-13 | 2,579 | 2,590 | 2,553 | 2,576 | 74,800 | 2,576 |
2018-09-12 | 2,471 | 2,559 | 2,454 | 2,558 | 118,600 | 2,558 |
2018-09-11 | 2,423 | 2,490 | 2,422 | 2,470 | 94,200 | 2,470 |
2018-09-10 | 2,409 | 2,420 | 2,391 | 2,415 | 68,300 | 2,415 |
2018-09-07 | 2,347 | 2,409 | 2,341 | 2,409 | 134,000 | 2,409 |
2018-09-06 | 2,342 | 2,364 | 2,331 | 2,350 | 49,300 | 2,350 |
2018-09-05 | 2,300 | 2,350 | 2,292 | 2,339 | 77,700 | 2,339 |
2018-09-04 | 2,334 | 2,336 | 2,305 | 2,308 | 85,400 | 2,308 |
2018-09-03 | 2,375 | 2,375 | 2,330 | 2,331 | 104,200 | 2,331 |
2018-08-31 | 2,358 | 2,385 | 2,352 | 2,368 | 76,600 | 2,368 |
2018-08-30 | 2,366 | 2,383 | 2,345 | 2,361 | 153,000 | 2,361 |
2018-08-29 | 2,357 | 2,370 | 2,350 | 2,362 | 210,300 | 2,362 |
2018-08-28 | 2,403 | 2,425 | 2,343 | 2,360 | 491,200 | 2,360 |
2018-08-27 | 2,701 | 2,707 | 2,663 | 2,703 | 13,100 | 2,703 |
2018-08-24 | 2,742 | 2,743 | 2,681 | 2,701 | 18,700 | 2,701 |
2018-08-23 | 2,713 | 2,749 | 2,703 | 2,718 | 22,000 | 2,718 |
2018-08-22 | 2,621 | 2,717 | 2,621 | 2,715 | 35,700 | 2,715 |
2018-08-21 | 2,602 | 2,623 | 2,597 | 2,618 | 13,800 | 2,618 |
2018-08-20 | 2,620 | 2,631 | 2,605 | 2,631 | 13,900 | 2,631 |
2018-08-17 | 2,630 | 2,648 | 2,612 | 2,631 | 15,600 | 2,631 |
2018-08-16 | 2,633 | 2,664 | 2,604 | 2,630 | 25,100 | 2,630 |
2018-08-15 | 2,649 | 2,667 | 2,617 | 2,665 | 21,200 | 2,665 |
2018-08-14 | 2,599 | 2,667 | 2,598 | 2,667 | 29,800 | 2,667 |
2018-08-13 | 2,576 | 2,614 | 2,576 | 2,607 | 28,000 | 2,607 |
2018-08-10 | 2,604 | 2,606 | 2,567 | 2,589 | 28,400 | 2,589 |
2018-08-09 | 2,568 | 2,598 | 2,557 | 2,594 | 20,800 | 2,594 |
2018-08-08 | 2,608 | 2,625 | 2,573 | 2,574 | 20,100 | 2,574 |
2018-08-07 | 2,561 | 2,634 | 2,561 | 2,633 | 25,300 | 2,633 |
2018-08-06 | 2,555 | 2,587 | 2,554 | 2,557 | 32,900 | 2,557 |
2018-08-03 | 2,611 | 2,627 | 2,583 | 2,589 | 35,000 | 2,589 |
2018-08-02 | 2,629 | 2,684 | 2,608 | 2,622 | 34,300 | 2,622 |
2018-08-01 | 2,649 | 2,695 | 2,649 | 2,651 | 60,600 | 2,651 |
2018-07-31 | 2,773 | 2,823 | 2,697 | 2,699 | 78,500 | 2,699 |
2018-07-30 | 2,870 | 2,873 | 2,803 | 2,873 | 99,400 | 2,873 |
2018-07-27 | 2,837 | 2,881 | 2,798 | 2,870 | 40,600 | 2,870 |
2018-07-26 | 2,786 | 2,838 | 2,727 | 2,837 | 35,200 | 2,837 |
2018-07-25 | 2,692 | 2,761 | 2,677 | 2,753 | 48,300 | 2,753 |
2018-07-24 | 2,670 | 2,670 | 2,622 | 2,657 | 36,900 | 2,657 |
2018-07-23 | 2,600 | 2,670 | 2,600 | 2,647 | 23,900 | 2,647 |
2018-07-20 | 2,662 | 2,681 | 2,613 | 2,632 | 39,300 | 2,632 |
2018-07-19 | 2,676 | 2,696 | 2,650 | 2,683 | 25,600 | 2,683 |
2018-07-18 | 2,648 | 2,679 | 2,631 | 2,676 | 18,400 | 2,676 |
2018-07-17 | 2,625 | 2,662 | 2,608 | 2,642 | 20,600 | 2,642 |
2018-07-13 | 2,631 | 2,631 | 2,580 | 2,625 | 39,800 | 2,625 |
2018-07-12 | 2,618 | 2,649 | 2,592 | 2,644 | 33,600 | 2,644 |
2018-07-11 | 2,642 | 2,670 | 2,570 | 2,592 | 49,000 | 2,592 |
2018-07-10 | 2,733 | 2,740 | 2,655 | 2,656 | 39,400 | 2,656 |
2018-07-09 | 2,693 | 2,734 | 2,676 | 2,733 | 40,600 | 2,733 |
2018-07-06 | 2,649 | 2,697 | 2,624 | 2,693 | 21,600 | 2,693 |
2018-07-05 | 2,693 | 2,693 | 2,608 | 2,623 | 18,900 | 2,623 |
2018-07-04 | 2,688 | 2,715 | 2,685 | 2,705 | 22,800 | 2,705 |
2018-07-03 | 2,642 | 2,730 | 2,642 | 2,719 | 40,500 | 2,719 |
2018-07-02 | 2,692 | 2,705 | 2,639 | 2,648 | 24,700 | 2,648 |
2018-06-29 | 2,708 | 2,731 | 2,680 | 2,692 | 13,200 | 2,692 |
2018-06-28 | 2,690 | 2,714 | 2,670 | 2,708 | 17,400 | 2,708 |
2018-06-27 | 2,692 | 2,745 | 2,692 | 2,729 | 15,400 | 2,729 |
2018-06-26 | 2,702 | 2,709 | 2,684 | 2,694 | 14,100 | 2,694 |
2018-06-25 | 2,743 | 2,743 | 2,705 | 2,716 | 20,300 | 2,716 |
2018-06-22 | 2,737 | 2,761 | 2,701 | 2,717 | 34,400 | 2,717 |
2018-06-21 | 2,759 | 2,796 | 2,755 | 2,762 | 11,400 | 2,762 |
2018-06-20 | 2,764 | 2,786 | 2,758 | 2,784 | 16,000 | 2,784 |
2018-06-19 | 2,798 | 2,811 | 2,754 | 2,780 | 20,500 | 2,780 |
2018-06-18 | 2,841 | 2,854 | 2,792 | 2,806 | 7,700 | 2,806 |
2018-06-15 | 2,838 | 2,864 | 2,828 | 2,841 | 28,500 | 2,841 |
2018-06-14 | 2,785 | 2,824 | 2,785 | 2,819 | 11,100 | 2,819 |
2018-06-13 | 2,830 | 2,850 | 2,760 | 2,806 | 21,300 | 2,806 |
2018-06-12 | 2,781 | 2,817 | 2,750 | 2,809 | 39,200 | 2,809 |
2018-06-11 | 2,758 | 2,782 | 2,746 | 2,758 | 19,500 | 2,758 |
2018-06-08 | 2,757 | 2,762 | 2,714 | 2,758 | 38,300 | 2,758 |
2018-06-07 | 2,716 | 2,730 | 2,700 | 2,727 | 15,700 | 2,727 |
2018-06-06 | 2,692 | 2,736 | 2,692 | 2,716 | 59,800 | 2,716 |
2018-06-05 | 2,637 | 2,710 | 2,637 | 2,707 | 38,800 | 2,707 |
2018-06-04 | 2,592 | 2,673 | 2,550 | 2,640 | 169,900 | 2,640 |
2018-06-01 | 2,778 | 2,782 | 2,740 | 2,742 | 34,300 | 2,742 |
2018-05-31 | 2,787 | 2,828 | 2,765 | 2,811 | 33,000 | 2,811 |
2018-05-30 | 2,789 | 2,789 | 2,733 | 2,755 | 24,400 | 2,755 |
2018-05-29 | 2,851 | 2,852 | 2,780 | 2,806 | 26,700 | 2,806 |
2018-05-28 | 2,851 | 2,858 | 2,827 | 2,849 | 10,800 | 2,849 |
2018-05-25 | 2,932 | 2,932 | 2,851 | 2,852 | 50,200 | 2,852 |
2018-05-24 | 2,879 | 2,939 | 2,855 | 2,915 | 39,500 | 2,915 |
2018-05-23 | 2,825 | 2,851 | 2,811 | 2,847 | 17,100 | 2,847 |
2018-05-22 | 2,832 | 2,852 | 2,822 | 2,839 | 11,100 | 2,839 |
2018-05-21 | 2,860 | 2,880 | 2,833 | 2,847 | 16,400 | 2,847 |
2018-05-18 | 2,900 | 2,900 | 2,868 | 2,872 | 14,600 | 2,872 |
2018-05-17 | 2,937 | 2,937 | 2,877 | 2,890 | 16,600 | 2,890 |
2018-05-16 | 2,970 | 2,990 | 2,920 | 2,938 | 48,700 | 2,938 |
2018-05-15 | 2,969 | 3,035 | 2,953 | 3,000 | 42,600 | 3,000 |
2018-05-14 | 2,865 | 2,980 | 2,861 | 2,970 | 30,500 | 2,970 |
2018-05-11 | 2,802 | 2,871 | 2,801 | 2,864 | 17,600 | 2,864 |
2018-05-10 | 2,810 | 2,818 | 2,794 | 2,802 | 11,200 | 2,802 |
2018-05-09 | 2,870 | 2,870 | 2,805 | 2,808 | 17,300 | 2,808 |
2018-05-08 | 2,861 | 2,936 | 2,854 | 2,871 | 30,900 | 2,871 |
2018-05-07 | 2,850 | 2,871 | 2,815 | 2,850 | 8,500 | 2,850 |
2018-05-02 | 2,904 | 2,912 | 2,840 | 2,863 | 19,600 | 2,863 |
2018-05-01 | 2,931 | 2,973 | 2,905 | 2,915 | 34,400 | 2,915 |
2018-04-27 | 2,860 | 3,005 | 2,832 | 2,981 | 77,000 | 2,981 |
2018-04-26 | 2,808 | 2,935 | 2,795 | 2,856 | 46,100 | 2,856 |
2018-04-25 | 2,748 | 2,876 | 2,718 | 2,808 | 40,300 | 2,808 |
2018-04-24 | 2,746 | 2,746 | 2,705 | 2,724 | 29,500 | 2,724 |
2018-04-23 | 2,778 | 2,778 | 2,713 | 2,721 | 18,400 | 2,721 |
2018-04-20 | 2,777 | 2,778 | 2,732 | 2,739 | 15,300 | 2,739 |
2018-04-19 | 2,804 | 2,812 | 2,770 | 2,776 | 17,100 | 2,776 |
2018-04-18 | 2,774 | 2,834 | 2,774 | 2,802 | 17,400 | 2,802 |
2018-04-17 | 2,827 | 2,827 | 2,767 | 2,767 | 13,600 | 2,767 |
2018-04-16 | 2,785 | 2,839 | 2,785 | 2,836 | 15,300 | 2,836 |
2018-04-13 | 2,796 | 2,796 | 2,750 | 2,762 | 12,500 | 2,762 |
2018-04-12 | 2,803 | 2,821 | 2,782 | 2,785 | 12,100 | 2,785 |
2018-04-11 | 2,805 | 2,817 | 2,790 | 2,791 | 8,900 | 2,791 |
2018-04-10 | 2,822 | 2,860 | 2,814 | 2,815 | 10,800 | 2,815 |
2018-04-09 | 2,858 | 2,877 | 2,837 | 2,844 | 13,100 | 2,844 |
2018-04-06 | 2,854 | 2,876 | 2,823 | 2,858 | 15,300 | 2,858 |
2018-04-05 | 2,865 | 2,891 | 2,851 | 2,867 | 20,900 | 2,867 |
2018-04-04 | 2,776 | 2,855 | 2,776 | 2,841 | 24,800 | 2,841 |
2018-04-03 | 2,750 | 2,788 | 2,741 | 2,772 | 13,000 | 2,772 |
2018-03-30 | 2,818 | 2,818 | 2,771 | 2,808 | 16,800 | 2,808 |
2018-03-29 | 2,858 | 2,872 | 2,787 | 2,807 | 20,000 | 2,807 |
2018-03-28 | 2,727 | 2,848 | 2,726 | 2,843 | 28,600 | 2,843 |
2018-03-27 | 2,701 | 2,759 | 2,701 | 2,756 | 20,500 | 2,756 |
2018-03-26 | 2,711 | 2,719 | 2,672 | 2,700 | 29,200 | 2,700 |
2018-03-23 | 2,719 | 2,769 | 2,705 | 2,717 | 43,400 | 2,717 |
2018-03-22 | 2,729 | 2,762 | 2,718 | 2,760 | 22,800 | 2,760 |
2018-03-20 | 2,706 | 2,719 | 2,696 | 2,714 | 19,600 | 2,714 |
2018-03-19 | 2,742 | 2,743 | 2,712 | 2,729 | 15,900 | 2,729 |
2018-03-16 | 2,773 | 2,778 | 2,710 | 2,742 | 30,000 | 2,742 |
2018-03-15 | 2,774 | 2,784 | 2,748 | 2,765 | 14,100 | 2,765 |
2018-03-14 | 2,806 | 2,816 | 2,775 | 2,796 | 13,400 | 2,796 |
2018-03-13 | 2,779 | 2,820 | 2,779 | 2,817 | 28,400 | 2,817 |
2018-03-12 | 2,797 | 2,810 | 2,775 | 2,807 | 13,400 | 2,807 |
2018-03-09 | 2,813 | 2,843 | 2,760 | 2,775 | 27,200 | 2,775 |
2018-03-08 | 2,854 | 2,854 | 2,765 | 2,778 | 27,400 | 2,778 |
2018-03-07 | 2,794 | 2,875 | 2,773 | 2,829 | 27,500 | 2,829 |
2018-03-06 | 2,816 | 2,836 | 2,780 | 2,794 | 24,800 | 2,794 |
2018-03-05 | 2,778 | 2,822 | 2,778 | 2,799 | 20,200 | 2,799 |
2018-03-02 | 2,862 | 2,874 | 2,758 | 2,787 | 43,900 | 2,787 |
2018-03-01 | 2,931 | 2,933 | 2,840 | 2,862 | 49,900 | 2,862 |
2018-02-28 | 2,953 | 2,972 | 2,938 | 2,943 | 32,300 | 2,943 |
2018-02-27 | 2,979 | 2,979 | 2,912 | 2,969 | 26,200 | 2,969 |
2018-02-26 | 2,923 | 2,992 | 2,917 | 2,979 | 39,000 | 2,979 |
2018-02-23 | 2,922 | 2,935 | 2,868 | 2,923 | 45,200 | 2,923 |
2018-02-22 | 2,860 | 2,869 | 2,801 | 2,855 | 45,300 | 2,855 |
2018-02-21 | 2,751 | 2,834 | 2,736 | 2,815 | 48,700 | 2,815 |
2018-02-20 | 2,752 | 2,784 | 2,744 | 2,751 | 34,200 | 2,751 |
2018-02-19 | 2,718 | 2,737 | 2,694 | 2,736 | 68,200 | 2,736 |
2018-02-16 | 2,750 | 2,799 | 2,745 | 2,760 | 42,200 | 2,760 |
2018-02-15 | 2,739 | 2,822 | 2,733 | 2,763 | 30,100 | 2,763 |
2018-02-14 | 2,770 | 2,785 | 2,720 | 2,739 | 28,600 | 2,739 |
2018-02-13 | 2,800 | 2,859 | 2,762 | 2,770 | 50,700 | 2,770 |
2018-02-09 | 2,683 | 2,810 | 2,683 | 2,756 | 87,400 | 2,756 |
2018-02-08 | 2,702 | 2,791 | 2,702 | 2,765 | 82,800 | 2,765 |
2018-02-07 | 2,905 | 2,925 | 2,680 | 2,681 | 191,600 | 2,681 |
2018-02-06 | 2,990 | 3,010 | 2,820 | 2,903 | 116,900 | 2,903 |
2018-02-05 | 3,035 | 3,070 | 3,035 | 3,050 | 32,500 | 3,050 |
2018-02-02 | 3,130 | 3,130 | 3,100 | 3,105 | 19,000 | 3,105 |
2018-02-01 | 3,090 | 3,120 | 3,075 | 3,115 | 24,800 | 3,115 |
2018-01-31 | 3,095 | 3,130 | 3,080 | 3,090 | 31,000 | 3,090 |
2018-01-30 | 3,150 | 3,150 | 3,100 | 3,115 | 51,100 | 3,115 |
2018-01-29 | 3,205 | 3,215 | 3,155 | 3,170 | 33,400 | 3,170 |
2018-01-26 | 3,200 | 3,220 | 3,190 | 3,205 | 35,900 | 3,205 |
2018-01-25 | 3,200 | 3,235 | 3,185 | 3,205 | 67,000 | 3,205 |
2018-01-24 | 3,130 | 3,195 | 3,110 | 3,185 | 121,100 | 3,185 |
2018-01-23 | 3,295 | 3,305 | 3,125 | 3,160 | 391,500 | 3,160 |
2018-01-22 | 3,005 | 3,020 | 2,996 | 3,020 | 16,100 | 3,020 |
2018-01-19 | 3,045 | 3,050 | 3,000 | 3,010 | 14,000 | 3,010 |
2018-01-18 | 3,085 | 3,085 | 3,050 | 3,055 | 22,300 | 3,055 |
2018-01-17 | 3,090 | 3,090 | 3,065 | 3,085 | 16,200 | 3,085 |
2018-01-16 | 3,115 | 3,115 | 3,085 | 3,090 | 12,200 | 3,090 |
2018-01-15 | 3,075 | 3,115 | 3,075 | 3,115 | 31,900 | 3,115 |
2018-01-12 | 3,050 | 3,070 | 3,040 | 3,055 | 20,200 | 3,055 |
2018-01-11 | 3,065 | 3,065 | 3,040 | 3,065 | 18,300 | 3,065 |
2018-01-10 | 3,055 | 3,080 | 3,030 | 3,075 | 20,700 | 3,075 |
2018-01-09 | 3,100 | 3,105 | 3,055 | 3,065 | 23,800 | 3,065 |
2018-01-05 | 3,050 | 3,120 | 3,045 | 3,110 | 40,100 | 3,110 |
2018-01-04 | 3,020 | 3,060 | 3,020 | 3,050 | 28,500 | 3,050 |
分割・併合履歴 : [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株