4572 カルナバイオサイエンス(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 | 2,111 | 2,142 | 2,055 | 2,123 | 259,600 | 2,123 |
2019-12-27 | 2,070 | 2,171 | 2,070 | 2,147 | 310,200 | 2,147 |
2019-12-26 | 2,087 | 2,118 | 2,050 | 2,080 | 242,300 | 2,080 |
2019-12-25 | 2,087 | 2,110 | 2,050 | 2,070 | 161,700 | 2,070 |
2019-12-24 | 2,051 | 2,135 | 2,051 | 2,103 | 196,600 | 2,103 |
2019-12-23 | 2,231 | 2,231 | 2,037 | 2,042 | 542,100 | 2,042 |
2019-12-20 | 2,250 | 2,290 | 2,211 | 2,248 | 284,400 | 2,248 |
2019-12-19 | 2,186 | 2,269 | 2,161 | 2,235 | 288,100 | 2,235 |
2019-12-18 | 2,160 | 2,210 | 2,139 | 2,186 | 283,600 | 2,186 |
2019-12-17 | 2,018 | 2,177 | 2,018 | 2,153 | 356,000 | 2,153 |
2019-12-16 | 2,037 | 2,050 | 1,994 | 1,996 | 298,000 | 1,996 |
2019-12-13 | 2,155 | 2,178 | 2,074 | 2,079 | 248,600 | 2,079 |
2019-12-12 | 2,180 | 2,180 | 2,138 | 2,163 | 103,000 | 2,163 |
2019-12-11 | 2,237 | 2,237 | 2,150 | 2,157 | 236,600 | 2,157 |
2019-12-10 | 2,210 | 2,240 | 2,175 | 2,238 | 154,600 | 2,238 |
2019-12-09 | 2,310 | 2,310 | 2,190 | 2,199 | 267,300 | 2,199 |
2019-12-06 | 2,223 | 2,323 | 2,222 | 2,297 | 256,200 | 2,297 |
2019-12-05 | 2,360 | 2,360 | 2,204 | 2,221 | 398,000 | 2,221 |
2019-12-04 | 2,410 | 2,432 | 2,307 | 2,307 | 335,000 | 2,307 |
2019-12-03 | 2,380 | 2,465 | 2,375 | 2,429 | 213,400 | 2,429 |
2019-12-02 | 2,387 | 2,414 | 2,371 | 2,407 | 118,800 | 2,407 |
2019-11-29 | 2,385 | 2,401 | 2,357 | 2,390 | 154,300 | 2,390 |
2019-11-28 | 2,345 | 2,429 | 2,322 | 2,391 | 461,100 | 2,391 |
2019-11-27 | 2,280 | 2,341 | 2,249 | 2,340 | 305,100 | 2,340 |
2019-11-26 | 2,302 | 2,321 | 2,235 | 2,275 | 300,400 | 2,275 |
2019-11-25 | 2,141 | 2,310 | 2,138 | 2,262 | 689,900 | 2,262 |
2019-11-22 | 2,075 | 2,134 | 2,052 | 2,122 | 223,200 | 2,122 |
2019-11-21 | 2,141 | 2,169 | 2,067 | 2,070 | 215,600 | 2,070 |
2019-11-20 | 2,130 | 2,193 | 2,108 | 2,138 | 364,900 | 2,138 |
2019-11-19 | 2,049 | 2,149 | 2,047 | 2,149 | 482,300 | 2,149 |
2019-11-18 | 1,991 | 2,043 | 1,958 | 2,039 | 186,100 | 2,039 |
2019-11-15 | 1,999 | 2,026 | 1,986 | 1,999 | 95,900 | 1,999 |
2019-11-14 | 1,965 | 2,018 | 1,965 | 2,013 | 157,900 | 2,013 |
2019-11-13 | 2,020 | 2,037 | 1,968 | 1,972 | 184,400 | 1,972 |
2019-11-12 | 1,949 | 2,046 | 1,948 | 2,037 | 303,300 | 2,037 |
2019-11-11 | 1,932 | 1,977 | 1,925 | 1,957 | 375,600 | 1,957 |
2019-11-08 | 2,011 | 2,014 | 1,907 | 1,912 | 347,100 | 1,912 |
2019-11-07 | 2,010 | 2,033 | 2,001 | 2,015 | 198,700 | 2,015 |
2019-11-06 | 1,980 | 2,044 | 1,950 | 2,008 | 322,900 | 2,008 |
2019-11-05 | 1,957 | 1,995 | 1,948 | 1,992 | 159,300 | 1,992 |
2019-11-01 | 1,955 | 1,970 | 1,937 | 1,954 | 80,000 | 1,954 |
2019-10-31 | 1,967 | 1,969 | 1,945 | 1,957 | 69,500 | 1,957 |
2019-10-30 | 1,950 | 1,982 | 1,932 | 1,976 | 123,900 | 1,976 |
2019-10-29 | 1,949 | 1,979 | 1,941 | 1,960 | 161,700 | 1,960 |
2019-10-28 | 1,925 | 1,946 | 1,912 | 1,937 | 72,400 | 1,937 |
2019-10-25 | 1,958 | 1,969 | 1,918 | 1,927 | 152,800 | 1,927 |
2019-10-24 | 1,979 | 1,984 | 1,932 | 1,958 | 143,300 | 1,958 |
2019-10-23 | 1,890 | 1,965 | 1,886 | 1,957 | 250,600 | 1,957 |
2019-10-21 | 1,861 | 1,911 | 1,831 | 1,894 | 120,600 | 1,894 |
2019-10-18 | 1,908 | 1,909 | 1,874 | 1,886 | 137,900 | 1,886 |
2019-10-17 | 1,869 | 1,907 | 1,862 | 1,881 | 193,500 | 1,881 |
2019-10-16 | 1,850 | 1,878 | 1,848 | 1,852 | 149,900 | 1,852 |
2019-10-15 | 1,860 | 1,873 | 1,842 | 1,846 | 103,400 | 1,846 |
2019-10-11 | 1,856 | 1,881 | 1,847 | 1,850 | 120,300 | 1,850 |
2019-10-10 | 1,874 | 1,887 | 1,858 | 1,859 | 113,200 | 1,859 |
2019-10-09 | 1,904 | 1,904 | 1,875 | 1,879 | 136,900 | 1,879 |
2019-10-08 | 1,980 | 1,989 | 1,895 | 1,905 | 341,900 | 1,905 |
2019-10-07 | 1,978 | 1,995 | 1,954 | 1,992 | 180,700 | 1,992 |
2019-10-04 | 1,904 | 1,955 | 1,899 | 1,953 | 213,400 | 1,953 |
2019-10-03 | 1,866 | 1,909 | 1,850 | 1,903 | 116,000 | 1,903 |
2019-10-02 | 1,867 | 1,903 | 1,867 | 1,889 | 101,400 | 1,889 |
2019-10-01 | 1,905 | 1,920 | 1,883 | 1,894 | 143,400 | 1,894 |
2019-09-30 | 1,936 | 2,007 | 1,881 | 1,885 | 403,100 | 1,885 |
2019-09-27 | 1,970 | 1,980 | 1,873 | 1,926 | 383,800 | 1,926 |
2019-09-26 | 1,986 | 2,019 | 1,972 | 1,976 | 220,700 | 1,976 |
2019-09-25 | 1,990 | 2,006 | 1,937 | 1,978 | 345,800 | 1,978 |
2019-09-24 | 1,906 | 2,023 | 1,906 | 2,017 | 334,900 | 2,017 |
2019-09-20 | 1,950 | 1,950 | 1,901 | 1,922 | 177,200 | 1,922 |
2019-09-19 | 1,949 | 1,976 | 1,927 | 1,951 | 202,500 | 1,951 |
2019-09-18 | 1,960 | 1,981 | 1,914 | 1,929 | 183,200 | 1,929 |
2019-09-17 | 1,942 | 1,989 | 1,912 | 1,960 | 121,900 | 1,960 |
2019-09-13 | 1,954 | 1,971 | 1,940 | 1,954 | 121,900 | 1,954 |
2019-09-12 | 1,939 | 1,972 | 1,925 | 1,954 | 149,500 | 1,954 |
2019-09-11 | 1,891 | 1,939 | 1,870 | 1,933 | 174,100 | 1,933 |
2019-09-10 | 1,882 | 1,938 | 1,849 | 1,909 | 246,300 | 1,909 |
2019-09-09 | 1,839 | 1,872 | 1,831 | 1,865 | 127,700 | 1,865 |
2019-09-06 | 1,845 | 1,865 | 1,832 | 1,848 | 130,200 | 1,848 |
2019-09-05 | 1,811 | 1,843 | 1,802 | 1,830 | 158,600 | 1,830 |
2019-09-04 | 1,824 | 1,824 | 1,775 | 1,809 | 127,500 | 1,809 |
2019-09-03 | 1,776 | 1,841 | 1,776 | 1,824 | 124,900 | 1,824 |
2019-09-02 | 1,806 | 1,823 | 1,765 | 1,816 | 172,600 | 1,816 |
2019-08-30 | 1,740 | 1,836 | 1,737 | 1,806 | 310,900 | 1,806 |
2019-08-29 | 1,798 | 1,843 | 1,706 | 1,731 | 578,000 | 1,731 |
2019-08-28 | 1,931 | 1,938 | 1,815 | 1,815 | 407,200 | 1,815 |
2019-08-27 | 1,951 | 1,963 | 1,934 | 1,939 | 124,800 | 1,939 |
2019-08-26 | 1,932 | 1,945 | 1,889 | 1,935 | 256,900 | 1,935 |
2019-08-23 | 1,978 | 2,012 | 1,964 | 1,972 | 214,200 | 1,972 |
2019-08-22 | 1,975 | 2,009 | 1,953 | 1,978 | 288,700 | 1,978 |
2019-08-21 | 1,947 | 1,978 | 1,945 | 1,959 | 135,900 | 1,959 |
2019-08-20 | 1,970 | 1,985 | 1,935 | 1,960 | 252,900 | 1,960 |
2019-08-19 | 1,901 | 1,996 | 1,900 | 1,986 | 230,300 | 1,986 |
2019-08-16 | 1,904 | 1,921 | 1,890 | 1,920 | 206,000 | 1,920 |
2019-08-15 | 1,880 | 1,946 | 1,878 | 1,891 | 443,500 | 1,891 |
2019-08-14 | 2,060 | 2,078 | 1,893 | 1,935 | 893,100 | 1,935 |
2019-08-13 | 1,946 | 1,998 | 1,930 | 1,992 | 218,900 | 1,992 |
2019-08-09 | 1,970 | 1,978 | 1,930 | 1,937 | 221,200 | 1,937 |
2019-08-08 | 1,934 | 1,974 | 1,913 | 1,958 | 197,200 | 1,958 |
2019-08-07 | 1,999 | 1,999 | 1,920 | 1,920 | 248,000 | 1,920 |
2019-08-06 | 1,890 | 1,998 | 1,876 | 1,987 | 375,900 | 1,987 |
2019-08-05 | 2,055 | 2,055 | 1,960 | 1,995 | 443,300 | 1,995 |
2019-08-02 | 2,071 | 2,084 | 2,042 | 2,055 | 300,600 | 2,055 |
2019-08-01 | 2,071 | 2,104 | 2,068 | 2,080 | 226,500 | 2,080 |
2019-07-31 | 2,090 | 2,114 | 2,071 | 2,080 | 200,900 | 2,080 |
2019-07-30 | 2,090 | 2,107 | 2,062 | 2,090 | 296,700 | 2,090 |
2019-07-29 | 2,110 | 2,145 | 2,060 | 2,070 | 361,900 | 2,070 |
2019-07-26 | 2,051 | 2,112 | 2,051 | 2,112 | 309,300 | 2,112 |
2019-07-25 | 2,066 | 2,129 | 2,055 | 2,079 | 469,000 | 2,079 |
2019-07-24 | 2,113 | 2,132 | 2,041 | 2,064 | 546,000 | 2,064 |
2019-07-23 | 2,136 | 2,180 | 2,096 | 2,111 | 709,200 | 2,111 |
2019-07-22 | 2,155 | 2,165 | 2,105 | 2,154 | 503,600 | 2,154 |
2019-07-19 | 2,150 | 2,170 | 2,098 | 2,122 | 515,400 | 2,122 |
2019-07-18 | 2,145 | 2,165 | 2,043 | 2,100 | 901,900 | 2,100 |
2019-07-17 | 2,129 | 2,214 | 2,060 | 2,116 | 1,461,800 | 2,116 |
2019-07-16 | 2,395 | 2,410 | 2,025 | 2,092 | 2,769,500 | 2,092 |
2019-07-12 | 2,585 | 2,683 | 2,445 | 2,445 | 7,020,400 | 2,445 |
2019-07-11 | 2,800 | 3,300 | 2,775 | 3,145 | 4,120,000 | 3,145 |
2019-07-10 | 2,785 | 2,960 | 2,742 | 2,805 | 1,716,100 | 2,805 |
2019-07-09 | 2,805 | 2,837 | 2,690 | 2,788 | 853,100 | 2,788 |
2019-07-08 | 2,823 | 2,865 | 2,651 | 2,747 | 1,163,100 | 2,747 |
2019-07-05 | 2,670 | 2,930 | 2,610 | 2,842 | 2,994,600 | 2,842 |
2019-07-04 | 3,010 | 3,035 | 2,766 | 2,768 | 2,309,100 | 2,768 |
2019-07-03 | 3,110 | 3,165 | 2,969 | 3,070 | 2,806,700 | 3,070 |
2019-07-02 | 2,772 | 3,060 | 2,750 | 3,040 | 5,574,700 | 3,040 |
2019-07-01 | 2,905 | 3,220 | 2,671 | 2,878 | 7,747,000 | 2,878 |
2019-06-28 | 2,462 | 2,462 | 2,462 | 2,462 | 466,600 | 2,462 |
2019-06-27 | 1,662 | 1,662 | 1,662 | 1,662 | 28,900 | 1,662 |
2019-06-26 | 1,362 | 1,362 | 1,362 | 1,362 | 18,800 | 1,362 |
2019-06-25 | 1,062 | 1,062 | 1,062 | 1,062 | 8,900 | 1,062 |
2019-06-24 | 903 | 915 | 895 | 912 | 15,600 | 912 |
2019-06-21 | 927 | 927 | 898 | 907 | 37,200 | 907 |
2019-06-20 | 915 | 931 | 904 | 921 | 40,800 | 921 |
2019-06-19 | 900 | 919 | 900 | 911 | 36,400 | 911 |
2019-06-18 | 904 | 913 | 890 | 894 | 40,000 | 894 |
2019-06-17 | 900 | 904 | 884 | 904 | 41,100 | 904 |
2019-06-14 | 890 | 913 | 885 | 902 | 98,200 | 902 |
2019-06-13 | 887 | 887 | 867 | 885 | 85,100 | 885 |
2019-06-12 | 900 | 901 | 883 | 889 | 96,400 | 889 |
2019-06-11 | 919 | 919 | 888 | 896 | 159,900 | 896 |
2019-06-10 | 919 | 927 | 908 | 919 | 59,700 | 919 |
2019-06-07 | 903 | 912 | 888 | 912 | 68,700 | 912 |
2019-06-06 | 919 | 921 | 893 | 903 | 101,000 | 903 |
2019-06-05 | 931 | 935 | 913 | 925 | 79,800 | 925 |
2019-06-04 | 895 | 924 | 885 | 924 | 100,200 | 924 |
2019-06-03 | 908 | 926 | 900 | 902 | 117,300 | 902 |
2019-05-31 | 945 | 950 | 922 | 925 | 120,600 | 925 |
2019-05-30 | 965 | 966 | 944 | 961 | 104,600 | 961 |
2019-05-29 | 981 | 985 | 958 | 971 | 107,000 | 971 |
2019-05-28 | 971 | 1,001 | 966 | 989 | 78,200 | 989 |
2019-05-27 | 990 | 990 | 965 | 971 | 74,600 | 971 |
2019-05-24 | 981 | 987 | 965 | 987 | 59,700 | 987 |
2019-05-23 | 995 | 1,003 | 980 | 991 | 59,900 | 991 |
2019-05-22 | 986 | 1,007 | 977 | 995 | 81,200 | 995 |
2019-05-21 | 999 | 999 | 968 | 980 | 74,900 | 980 |
2019-05-20 | 993 | 1,005 | 981 | 986 | 96,100 | 986 |
2019-05-17 | 1,006 | 1,025 | 1,003 | 1,010 | 47,700 | 1,010 |
2019-05-16 | 1,005 | 1,021 | 987 | 1,003 | 122,900 | 1,003 |
2019-05-15 | 1,017 | 1,017 | 976 | 998 | 124,100 | 998 |
2019-05-14 | 971 | 1,007 | 956 | 997 | 221,800 | 997 |
2019-05-13 | 1,074 | 1,074 | 1,010 | 1,030 | 143,300 | 1,030 |
2019-05-10 | 1,071 | 1,086 | 1,053 | 1,074 | 88,100 | 1,074 |
2019-05-09 | 1,115 | 1,125 | 1,072 | 1,083 | 130,200 | 1,083 |
2019-05-08 | 1,170 | 1,170 | 1,107 | 1,111 | 211,700 | 1,111 |
2019-05-07 | 1,165 | 1,205 | 1,165 | 1,197 | 102,500 | 1,197 |
2019-04-26 | 1,164 | 1,187 | 1,151 | 1,182 | 59,000 | 1,182 |
2019-04-25 | 1,178 | 1,190 | 1,161 | 1,174 | 69,700 | 1,174 |
2019-04-24 | 1,190 | 1,207 | 1,176 | 1,193 | 114,400 | 1,193 |
2019-04-23 | 1,190 | 1,200 | 1,173 | 1,189 | 134,800 | 1,189 |
2019-04-22 | 1,152 | 1,190 | 1,138 | 1,186 | 176,500 | 1,186 |
2019-04-19 | 1,141 | 1,174 | 1,131 | 1,152 | 119,200 | 1,152 |
2019-04-18 | 1,146 | 1,149 | 1,114 | 1,135 | 103,100 | 1,135 |
2019-04-17 | 1,170 | 1,178 | 1,116 | 1,146 | 207,500 | 1,146 |
2019-04-16 | 1,200 | 1,246 | 1,152 | 1,166 | 561,300 | 1,166 |
2019-04-15 | 1,088 | 1,210 | 1,083 | 1,189 | 809,700 | 1,189 |
2019-04-12 | 1,161 | 1,168 | 1,062 | 1,065 | 657,800 | 1,065 |
2019-04-11 | 1,117 | 1,245 | 1,089 | 1,182 | 969,500 | 1,182 |
2019-04-10 | 1,125 | 1,129 | 1,089 | 1,117 | 369,400 | 1,117 |
2019-04-09 | 1,087 | 1,139 | 1,080 | 1,137 | 470,200 | 1,137 |
2019-04-08 | 1,092 | 1,105 | 1,071 | 1,097 | 93,500 | 1,097 |
2019-04-05 | 1,075 | 1,102 | 1,062 | 1,102 | 126,500 | 1,102 |
2019-04-04 | 1,089 | 1,099 | 1,050 | 1,071 | 235,800 | 1,071 |
2019-04-03 | 1,020 | 1,079 | 1,014 | 1,079 | 109,300 | 1,079 |
2019-04-02 | 1,073 | 1,074 | 1,024 | 1,031 | 105,700 | 1,031 |
2019-04-01 | 1,069 | 1,080 | 1,053 | 1,067 | 115,800 | 1,067 |
2019-03-29 | 1,034 | 1,050 | 1,006 | 1,050 | 138,800 | 1,050 |
2019-03-28 | 1,050 | 1,051 | 1,023 | 1,034 | 95,200 | 1,034 |
2019-03-27 | 1,052 | 1,100 | 1,043 | 1,048 | 210,400 | 1,048 |
2019-03-26 | 1,060 | 1,092 | 1,047 | 1,057 | 145,300 | 1,057 |
2019-03-25 | 1,041 | 1,065 | 1,030 | 1,043 | 145,100 | 1,043 |
2019-03-22 | 1,119 | 1,135 | 1,065 | 1,080 | 268,300 | 1,080 |
2019-03-20 | 1,116 | 1,144 | 1,103 | 1,132 | 215,500 | 1,132 |
2019-03-19 | 1,159 | 1,170 | 1,105 | 1,115 | 238,000 | 1,115 |
2019-03-18 | 1,185 | 1,194 | 1,123 | 1,144 | 559,800 | 1,144 |
2019-03-15 | 1,240 | 1,329 | 1,180 | 1,201 | 1,361,300 | 1,201 |
2019-03-14 | 1,202 | 1,414 | 1,202 | 1,300 | 6,194,700 | 1,300 |
2019-03-13 | 1,070 | 1,119 | 1,066 | 1,114 | 191,700 | 1,114 |
2019-03-12 | 1,030 | 1,056 | 1,025 | 1,050 | 79,700 | 1,050 |
2019-03-11 | 1,007 | 1,023 | 988 | 1,021 | 58,900 | 1,021 |
2019-03-08 | 1,040 | 1,040 | 998 | 1,013 | 126,400 | 1,013 |
2019-03-07 | 1,105 | 1,114 | 1,051 | 1,051 | 105,100 | 1,051 |
2019-03-06 | 1,094 | 1,130 | 1,076 | 1,125 | 143,300 | 1,125 |
2019-03-05 | 1,085 | 1,097 | 1,066 | 1,090 | 68,000 | 1,090 |
2019-03-04 | 1,067 | 1,133 | 1,053 | 1,085 | 192,900 | 1,085 |
2019-03-01 | 1,098 | 1,127 | 1,077 | 1,088 | 139,800 | 1,088 |
2019-02-28 | 1,155 | 1,176 | 1,085 | 1,103 | 324,400 | 1,103 |
2019-02-27 | 1,077 | 1,174 | 1,077 | 1,162 | 304,100 | 1,162 |
2019-02-26 | 1,071 | 1,119 | 1,060 | 1,074 | 147,700 | 1,074 |
2019-02-25 | 1,032 | 1,077 | 1,021 | 1,067 | 86,100 | 1,067 |
2019-02-22 | 1,060 | 1,060 | 1,021 | 1,025 | 103,200 | 1,025 |
2019-02-21 | 1,034 | 1,115 | 1,034 | 1,074 | 251,700 | 1,074 |
2019-02-20 | 992 | 1,017 | 986 | 1,013 | 81,500 | 1,013 |
2019-02-19 | 964 | 999 | 955 | 987 | 67,000 | 987 |
2019-02-18 | 940 | 974 | 936 | 964 | 85,900 | 964 |
2019-02-15 | 928 | 946 | 924 | 936 | 59,000 | 936 |
2019-02-14 | 933 | 953 | 923 | 938 | 82,800 | 938 |
2019-02-13 | 914 | 959 | 905 | 936 | 120,800 | 936 |
2019-02-12 | 967 | 981 | 897 | 913 | 252,500 | 913 |
2019-02-08 | 1,005 | 1,012 | 987 | 997 | 57,400 | 997 |
2019-02-07 | 1,017 | 1,031 | 1,006 | 1,016 | 38,200 | 1,016 |
2019-02-06 | 1,019 | 1,033 | 1,005 | 1,023 | 81,200 | 1,023 |
2019-02-05 | 1,017 | 1,034 | 1,003 | 1,018 | 76,800 | 1,018 |
2019-02-04 | 990 | 1,030 | 988 | 1,020 | 141,300 | 1,020 |
2019-02-01 | 1,026 | 1,026 | 992 | 1,001 | 107,400 | 1,001 |
2019-01-31 | 1,015 | 1,023 | 1,000 | 1,012 | 134,800 | 1,012 |
2019-01-30 | 1,071 | 1,071 | 990 | 997 | 441,100 | 997 |
2019-01-29 | 1,102 | 1,142 | 1,081 | 1,142 | 90,100 | 1,142 |
2019-01-28 | 1,169 | 1,184 | 1,115 | 1,116 | 138,800 | 1,116 |
2019-01-25 | 1,195 | 1,241 | 1,178 | 1,187 | 244,900 | 1,187 |
2019-01-24 | 1,171 | 1,198 | 1,148 | 1,198 | 125,500 | 1,198 |
2019-01-23 | 1,121 | 1,151 | 1,113 | 1,151 | 100,300 | 1,151 |
2019-01-22 | 1,125 | 1,147 | 1,073 | 1,142 | 158,600 | 1,142 |
2019-01-21 | 1,208 | 1,215 | 1,131 | 1,133 | 474,500 | 1,133 |
2019-01-18 | 1,120 | 1,208 | 1,120 | 1,196 | 279,300 | 1,196 |
2019-01-17 | 1,063 | 1,117 | 1,047 | 1,116 | 140,200 | 1,116 |
2019-01-16 | 1,074 | 1,074 | 1,044 | 1,063 | 96,200 | 1,063 |
2019-01-15 | 1,036 | 1,089 | 1,030 | 1,077 | 118,000 | 1,077 |
2019-01-11 | 1,040 | 1,080 | 1,025 | 1,053 | 143,400 | 1,053 |
2019-01-10 | 1,039 | 1,085 | 1,022 | 1,026 | 174,600 | 1,026 |
2019-01-09 | 1,004 | 1,056 | 996 | 1,041 | 271,900 | 1,041 |
2019-01-08 | 987 | 1,064 | 987 | 1,036 | 192,100 | 1,036 |
2019-01-07 | 958 | 997 | 956 | 987 | 198,200 | 987 |
2019-01-04 | 885 | 959 | 867 | 958 | 135,000 | 958 |
分割・併合履歴 : [2013-12-26]1株→100株