4595 (株)ミズホメディー 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 | 2,754 | 2,814 | 2,738 | 2,810 | 15,300 | 1,405 |
2019-12-27 | 2,736 | 2,790 | 2,736 | 2,754 | 11,300 | 1,377 |
2019-12-26 | 2,784 | 2,803 | 2,765 | 2,783 | 19,600 | 1,391.50 |
2019-12-25 | 2,756 | 2,815 | 2,751 | 2,797 | 55,000 | 1,398.50 |
2019-12-24 | 2,741 | 2,778 | 2,736 | 2,746 | 27,800 | 1,373 |
2019-12-23 | 2,740 | 2,815 | 2,731 | 2,733 | 31,200 | 1,366.50 |
2019-12-20 | 2,743 | 2,758 | 2,724 | 2,728 | 76,300 | 1,364 |
2019-12-19 | 2,715 | 2,759 | 2,715 | 2,743 | 27,900 | 1,371.50 |
2019-12-18 | 2,795 | 2,795 | 2,705 | 2,734 | 30,500 | 1,367 |
2019-12-17 | 2,818 | 2,834 | 2,761 | 2,805 | 46,500 | 1,402.50 |
2019-12-16 | 2,791 | 2,822 | 2,783 | 2,795 | 13,700 | 1,397.50 |
2019-12-13 | 2,888 | 2,888 | 2,790 | 2,806 | 43,800 | 1,403 |
2019-12-12 | 2,892 | 2,892 | 2,810 | 2,860 | 22,300 | 1,430 |
2019-12-11 | 2,859 | 2,875 | 2,818 | 2,842 | 38,600 | 1,421 |
2019-12-10 | 2,843 | 2,887 | 2,824 | 2,858 | 11,700 | 1,429 |
2019-12-09 | 2,835 | 2,873 | 2,784 | 2,843 | 21,400 | 1,421.50 |
2019-12-06 | 2,803 | 2,845 | 2,762 | 2,828 | 40,600 | 1,414 |
2019-12-05 | 2,831 | 2,854 | 2,786 | 2,799 | 22,400 | 1,399.50 |
2019-12-04 | 2,856 | 2,856 | 2,805 | 2,832 | 18,700 | 1,416 |
2019-12-03 | 2,880 | 2,895 | 2,832 | 2,861 | 24,000 | 1,430.50 |
2019-12-02 | 2,917 | 2,961 | 2,898 | 2,917 | 21,300 | 1,458.50 |
2019-11-29 | 2,940 | 2,985 | 2,896 | 2,967 | 35,700 | 1,483.50 |
2019-11-28 | 2,905 | 2,940 | 2,833 | 2,906 | 50,900 | 1,453 |
2019-11-27 | 2,953 | 2,969 | 2,932 | 2,955 | 7,500 | 1,477.50 |
2019-11-26 | 3,015 | 3,015 | 2,916 | 2,953 | 16,200 | 1,476.50 |
2019-11-25 | 3,005 | 3,030 | 2,937 | 2,999 | 25,100 | 1,499.50 |
2019-11-22 | 3,035 | 3,035 | 2,979 | 3,025 | 26,000 | 1,512.50 |
2019-11-21 | 3,005 | 3,060 | 2,955 | 3,060 | 36,600 | 1,530 |
2019-11-20 | 3,010 | 3,065 | 2,948 | 3,050 | 46,800 | 1,525 |
2019-11-19 | 3,045 | 3,065 | 2,896 | 3,005 | 72,500 | 1,502.50 |
2019-11-18 | 3,000 | 3,115 | 3,000 | 3,090 | 57,100 | 1,545 |
2019-11-15 | 2,923 | 3,005 | 2,921 | 2,995 | 74,900 | 1,497.50 |
2019-11-14 | 2,940 | 2,979 | 2,920 | 2,920 | 21,300 | 1,460 |
2019-11-13 | 2,854 | 2,966 | 2,854 | 2,944 | 46,200 | 1,472 |
2019-11-12 | 2,800 | 2,905 | 2,800 | 2,874 | 30,500 | 1,437 |
2019-11-11 | 2,731 | 2,817 | 2,692 | 2,792 | 29,200 | 1,396 |
2019-11-08 | 2,874 | 2,874 | 2,742 | 2,770 | 21,800 | 1,385 |
2019-11-07 | 2,852 | 2,882 | 2,813 | 2,851 | 19,300 | 1,425.50 |
2019-11-06 | 2,898 | 2,898 | 2,809 | 2,852 | 23,100 | 1,426 |
2019-11-05 | 2,930 | 2,930 | 2,851 | 2,883 | 29,500 | 1,441.50 |
2019-11-01 | 2,859 | 2,950 | 2,804 | 2,924 | 33,500 | 1,462 |
2019-10-31 | 2,857 | 2,889 | 2,802 | 2,857 | 17,800 | 1,428.50 |
2019-10-30 | 2,793 | 2,840 | 2,793 | 2,819 | 9,600 | 1,409.50 |
2019-10-29 | 2,831 | 2,860 | 2,787 | 2,813 | 34,500 | 1,406.50 |
2019-10-28 | 2,833 | 2,899 | 2,806 | 2,871 | 25,600 | 1,435.50 |
2019-10-25 | 2,774 | 2,835 | 2,746 | 2,825 | 37,200 | 1,412.50 |
2019-10-24 | 2,677 | 2,775 | 2,677 | 2,759 | 22,700 | 1,379.50 |
2019-10-23 | 2,731 | 2,748 | 2,657 | 2,677 | 33,800 | 1,338.50 |
2019-10-21 | 2,627 | 2,756 | 2,627 | 2,748 | 46,800 | 1,374 |
2019-10-18 | 2,561 | 2,618 | 2,550 | 2,615 | 46,500 | 1,307.50 |
2019-10-17 | 2,521 | 2,580 | 2,478 | 2,571 | 29,800 | 1,285.50 |
2019-10-16 | 2,592 | 2,592 | 2,560 | 2,562 | 7,700 | 1,281 |
2019-10-15 | 2,607 | 2,607 | 2,529 | 2,574 | 12,800 | 1,287 |
2019-10-11 | 2,598 | 2,599 | 2,550 | 2,566 | 16,300 | 1,283 |
2019-10-10 | 2,616 | 2,650 | 2,565 | 2,572 | 35,600 | 1,286 |
2019-10-09 | 2,556 | 2,698 | 2,545 | 2,638 | 52,200 | 1,319 |
2019-10-08 | 2,501 | 2,564 | 2,500 | 2,556 | 34,500 | 1,278 |
2019-10-07 | 2,445 | 2,511 | 2,440 | 2,500 | 24,400 | 1,250 |
2019-10-04 | 2,363 | 2,443 | 2,363 | 2,440 | 19,700 | 1,220 |
2019-10-03 | 2,363 | 2,383 | 2,350 | 2,363 | 17,500 | 1,181.50 |
2019-10-02 | 2,380 | 2,415 | 2,372 | 2,400 | 20,200 | 1,200 |
2019-10-01 | 2,420 | 2,420 | 2,363 | 2,380 | 19,400 | 1,190 |
2019-09-30 | 2,392 | 2,431 | 2,383 | 2,405 | 32,300 | 1,202.50 |
2019-09-27 | 2,386 | 2,394 | 2,363 | 2,363 | 23,500 | 1,181.50 |
2019-09-26 | 2,397 | 2,400 | 2,337 | 2,352 | 15,900 | 1,176 |
2019-09-25 | 2,394 | 2,416 | 2,366 | 2,374 | 14,100 | 1,187 |
2019-09-24 | 2,380 | 2,446 | 2,380 | 2,388 | 12,400 | 1,194 |
2019-09-20 | 2,403 | 2,431 | 2,398 | 2,413 | 12,900 | 1,206.50 |
2019-09-19 | 2,380 | 2,428 | 2,373 | 2,424 | 12,800 | 1,212 |
2019-09-18 | 2,405 | 2,405 | 2,371 | 2,380 | 3,900 | 1,190 |
2019-09-17 | 2,377 | 2,438 | 2,367 | 2,396 | 7,500 | 1,198 |
2019-09-13 | 2,407 | 2,413 | 2,373 | 2,390 | 7,400 | 1,195 |
2019-09-12 | 2,326 | 2,418 | 2,322 | 2,407 | 20,300 | 1,203.50 |
2019-09-11 | 2,358 | 2,367 | 2,322 | 2,344 | 13,300 | 1,172 |
2019-09-10 | 2,360 | 2,363 | 2,317 | 2,350 | 15,600 | 1,175 |
2019-09-09 | 2,387 | 2,387 | 2,320 | 2,361 | 17,500 | 1,180.50 |
2019-09-06 | 2,443 | 2,469 | 2,381 | 2,387 | 20,900 | 1,193.50 |
2019-09-05 | 2,487 | 2,499 | 2,436 | 2,443 | 22,300 | 1,221.50 |
2019-09-04 | 2,449 | 2,501 | 2,423 | 2,488 | 10,200 | 1,244 |
2019-09-03 | 2,488 | 2,488 | 2,445 | 2,452 | 16,600 | 1,226 |
2019-09-02 | 2,529 | 2,529 | 2,478 | 2,488 | 22,200 | 1,244 |
2019-08-30 | 2,512 | 2,558 | 2,502 | 2,529 | 10,700 | 1,264.50 |
2019-08-29 | 2,450 | 2,532 | 2,445 | 2,512 | 17,700 | 1,256 |
2019-08-28 | 2,480 | 2,489 | 2,440 | 2,463 | 5,900 | 1,231.50 |
2019-08-27 | 2,544 | 2,547 | 2,491 | 2,491 | 8,300 | 1,245.50 |
2019-08-26 | 2,491 | 2,546 | 2,458 | 2,538 | 16,000 | 1,269 |
2019-08-23 | 2,557 | 2,568 | 2,517 | 2,541 | 4,500 | 1,270.50 |
2019-08-22 | 2,599 | 2,599 | 2,539 | 2,557 | 27,300 | 1,278.50 |
2019-08-21 | 2,574 | 2,609 | 2,543 | 2,587 | 18,800 | 1,293.50 |
2019-08-20 | 2,529 | 2,579 | 2,529 | 2,575 | 16,100 | 1,287.50 |
2019-08-19 | 2,453 | 2,548 | 2,425 | 2,529 | 34,000 | 1,264.50 |
2019-08-16 | 2,491 | 2,516 | 2,451 | 2,470 | 7,000 | 1,235 |
2019-08-15 | 2,470 | 2,543 | 2,450 | 2,514 | 26,300 | 1,257 |
2019-08-14 | 2,487 | 2,565 | 2,423 | 2,537 | 24,200 | 1,268.50 |
2019-08-13 | 2,461 | 2,507 | 2,380 | 2,488 | 22,600 | 1,244 |
2019-08-09 | 2,561 | 2,600 | 2,451 | 2,477 | 28,900 | 1,238.50 |
2019-08-08 | 2,525 | 2,595 | 2,525 | 2,570 | 29,000 | 1,285 |
2019-08-07 | 2,525 | 2,590 | 2,485 | 2,511 | 28,600 | 1,255.50 |
2019-08-06 | 2,490 | 2,530 | 2,447 | 2,515 | 17,200 | 1,257.50 |
2019-08-05 | 2,434 | 2,517 | 2,388 | 2,516 | 26,700 | 1,258 |
2019-08-02 | 2,453 | 2,506 | 2,435 | 2,469 | 16,400 | 1,234.50 |
2019-08-01 | 2,490 | 2,513 | 2,472 | 2,510 | 13,400 | 1,255 |
2019-07-31 | 2,475 | 2,566 | 2,467 | 2,519 | 34,200 | 1,259.50 |
2019-07-30 | 2,500 | 2,510 | 2,466 | 2,499 | 32,300 | 1,249.50 |
2019-07-29 | 2,490 | 2,512 | 2,480 | 2,496 | 13,700 | 1,248 |
2019-07-26 | 2,491 | 2,518 | 2,453 | 2,490 | 36,800 | 1,245 |
2019-07-25 | 2,530 | 2,547 | 2,510 | 2,515 | 16,600 | 1,257.50 |
2019-07-24 | 2,489 | 2,550 | 2,470 | 2,544 | 16,200 | 1,272 |
2019-07-23 | 2,504 | 2,558 | 2,458 | 2,488 | 28,200 | 1,244 |
2019-07-22 | 2,520 | 2,530 | 2,457 | 2,462 | 35,900 | 1,231 |
2019-07-19 | 2,435 | 2,546 | 2,435 | 2,530 | 33,700 | 1,265 |
2019-07-18 | 2,499 | 2,538 | 2,411 | 2,435 | 49,500 | 1,217.50 |
2019-07-17 | 2,464 | 2,633 | 2,422 | 2,527 | 76,500 | 1,263.50 |
2019-07-16 | 2,491 | 2,519 | 2,432 | 2,464 | 32,700 | 1,232 |
2019-07-12 | 2,590 | 2,605 | 2,490 | 2,491 | 45,500 | 1,245.50 |
2019-07-11 | 2,572 | 2,592 | 2,520 | 2,587 | 18,200 | 1,293.50 |
2019-07-10 | 2,520 | 2,580 | 2,455 | 2,548 | 24,600 | 1,274 |
2019-07-09 | 2,578 | 2,590 | 2,525 | 2,552 | 26,400 | 1,276 |
2019-07-08 | 2,624 | 2,700 | 2,568 | 2,584 | 54,800 | 1,292 |
2019-07-05 | 2,537 | 2,672 | 2,514 | 2,611 | 64,800 | 1,305.50 |
2019-07-04 | 2,515 | 2,551 | 2,480 | 2,493 | 41,200 | 1,246.50 |
2019-07-03 | 2,431 | 2,576 | 2,414 | 2,515 | 86,100 | 1,257.50 |
2019-07-02 | 2,359 | 2,459 | 2,338 | 2,458 | 33,000 | 1,229 |
2019-07-01 | 2,320 | 2,350 | 2,296 | 2,350 | 25,000 | 1,175 |
2019-06-28 | 2,259 | 2,359 | 2,232 | 2,308 | 44,100 | 1,154 |
2019-06-27 | 2,220 | 2,285 | 2,195 | 2,248 | 32,600 | 1,124 |
2019-06-26 | 2,177 | 2,345 | 2,148 | 2,217 | 69,500 | 1,108.50 |
2019-06-25 | 2,331 | 2,403 | 2,177 | 2,196 | 72,500 | 1,098 |
2019-06-24 | 2,283 | 2,283 | 2,223 | 2,231 | 15,500 | 1,115.50 |
2019-06-21 | 2,324 | 2,358 | 2,271 | 2,275 | 29,600 | 1,137.50 |
2019-06-20 | 2,221 | 2,389 | 2,204 | 2,324 | 141,200 | 1,162 |
2019-06-19 | 2,196 | 2,211 | 2,159 | 2,171 | 19,500 | 1,085.50 |
2019-06-18 | 2,230 | 2,239 | 2,097 | 2,153 | 77,200 | 1,076.50 |
2019-06-17 | 2,179 | 2,305 | 2,137 | 2,276 | 76,300 | 1,138 |
2019-06-14 | 2,174 | 2,208 | 2,166 | 2,177 | 34,700 | 1,088.50 |
2019-06-13 | 2,149 | 2,197 | 2,149 | 2,165 | 39,500 | 1,082.50 |
2019-06-12 | 2,204 | 2,215 | 2,150 | 2,199 | 38,200 | 1,099.50 |
2019-06-11 | 2,153 | 2,209 | 2,122 | 2,180 | 44,200 | 1,090 |
2019-06-10 | 2,193 | 2,260 | 2,171 | 2,178 | 56,900 | 1,089 |
2019-06-07 | 1,949 | 2,173 | 1,949 | 2,157 | 98,400 | 1,078.50 |
2019-06-06 | 1,982 | 2,015 | 1,970 | 1,989 | 31,900 | 994.50 |
2019-06-05 | 1,946 | 2,000 | 1,933 | 1,979 | 44,000 | 989.50 |
2019-06-04 | 1,920 | 1,954 | 1,894 | 1,933 | 32,200 | 966.50 |
2019-06-03 | 1,900 | 1,967 | 1,896 | 1,930 | 35,400 | 965 |
2019-05-31 | 1,937 | 1,955 | 1,895 | 1,908 | 34,100 | 954 |
2019-05-30 | 1,977 | 2,028 | 1,920 | 1,952 | 47,500 | 976 |
2019-05-29 | 1,985 | 2,014 | 1,953 | 2,002 | 20,500 | 1,001 |
2019-05-28 | 1,995 | 2,015 | 1,978 | 2,004 | 20,900 | 1,002 |
2019-05-27 | 2,010 | 2,022 | 1,995 | 2,000 | 19,900 | 1,000 |
2019-05-24 | 1,970 | 2,045 | 1,970 | 2,010 | 40,300 | 1,005 |
2019-05-23 | 2,022 | 2,045 | 1,985 | 2,006 | 34,200 | 1,003 |
2019-05-22 | 2,001 | 2,037 | 1,998 | 2,022 | 36,000 | 1,011 |
2019-05-21 | 1,950 | 2,045 | 1,940 | 2,020 | 56,700 | 1,010 |
2019-05-20 | 1,970 | 2,010 | 1,896 | 1,960 | 73,800 | 980 |
2019-05-17 | 1,943 | 2,036 | 1,936 | 1,974 | 71,200 | 987 |
2019-05-16 | 1,919 | 1,919 | 1,885 | 1,905 | 114,000 | 952.50 |
2019-05-15 | 1,902 | 1,970 | 1,800 | 1,902 | 243,700 | 951 |
2019-05-14 | 1,882 | 1,938 | 1,862 | 1,862 | 80,300 | 931 |
2019-05-13 | 2,898 | 2,935 | 2,362 | 2,362 | 30,500 | 1,181 |
2019-05-10 | 2,855 | 2,943 | 2,771 | 2,862 | 33,800 | 1,431 |
2019-05-09 | 2,890 | 2,925 | 2,815 | 2,852 | 38,500 | 1,426 |
2019-05-08 | 2,831 | 2,915 | 2,780 | 2,891 | 43,600 | 1,445.50 |
2019-05-07 | 2,750 | 2,914 | 2,720 | 2,844 | 26,800 | 1,422 |
2019-04-26 | 2,809 | 2,824 | 2,745 | 2,786 | 22,900 | 1,393 |
2019-04-25 | 2,851 | 2,861 | 2,787 | 2,859 | 45,600 | 1,429.50 |
2019-04-24 | 2,870 | 2,962 | 2,842 | 2,900 | 47,300 | 1,450 |
2019-04-23 | 2,869 | 2,931 | 2,834 | 2,870 | 25,800 | 1,435 |
2019-04-22 | 2,900 | 2,924 | 2,854 | 2,885 | 15,000 | 1,442.50 |
2019-04-19 | 2,880 | 2,924 | 2,874 | 2,900 | 38,700 | 1,450 |
2019-04-18 | 2,823 | 2,873 | 2,820 | 2,856 | 35,100 | 1,428 |
2019-04-17 | 2,746 | 2,823 | 2,725 | 2,813 | 28,800 | 1,406.50 |
2019-04-16 | 2,809 | 2,823 | 2,745 | 2,768 | 24,900 | 1,384 |
2019-04-15 | 2,750 | 2,819 | 2,734 | 2,814 | 32,000 | 1,407 |
2019-04-12 | 2,673 | 2,747 | 2,672 | 2,739 | 25,900 | 1,369.50 |
2019-04-11 | 2,761 | 2,780 | 2,711 | 2,721 | 23,000 | 1,360.50 |
2019-04-10 | 2,845 | 2,845 | 2,734 | 2,756 | 33,800 | 1,378 |
2019-04-09 | 2,771 | 2,869 | 2,737 | 2,815 | 27,800 | 1,407.50 |
2019-04-08 | 2,847 | 2,855 | 2,766 | 2,780 | 37,300 | 1,390 |
2019-04-05 | 2,951 | 2,978 | 2,838 | 2,860 | 44,500 | 1,430 |
2019-04-04 | 2,900 | 2,989 | 2,851 | 2,968 | 51,500 | 1,484 |
2019-04-03 | 2,825 | 2,950 | 2,821 | 2,906 | 38,300 | 1,453 |
2019-04-02 | 3,160 | 3,200 | 2,803 | 2,825 | 128,400 | 1,412.50 |
2019-04-01 | 2,880 | 3,195 | 2,863 | 3,180 | 183,400 | 1,590 |
2019-03-29 | 2,720 | 2,782 | 2,661 | 2,740 | 63,300 | 1,370 |
2019-03-28 | 2,640 | 2,736 | 2,630 | 2,702 | 79,200 | 1,351 |
2019-03-27 | 2,537 | 2,692 | 2,537 | 2,653 | 39,600 | 1,326.50 |
2019-03-26 | 2,580 | 2,620 | 2,553 | 2,553 | 32,300 | 1,276.50 |
2019-03-25 | 2,535 | 2,641 | 2,502 | 2,590 | 39,100 | 1,295 |
2019-03-22 | 2,750 | 2,761 | 2,598 | 2,635 | 53,300 | 1,317.50 |
2019-03-20 | 2,825 | 2,825 | 2,703 | 2,752 | 36,900 | 1,376 |
2019-03-19 | 2,786 | 2,835 | 2,733 | 2,825 | 41,900 | 1,412.50 |
2019-03-18 | 2,900 | 2,934 | 2,767 | 2,777 | 45,500 | 1,388.50 |
2019-03-15 | 2,900 | 2,955 | 2,850 | 2,903 | 38,900 | 1,451.50 |
2019-03-14 | 2,915 | 2,950 | 2,900 | 2,915 | 28,700 | 1,457.50 |
2019-03-13 | 2,895 | 2,906 | 2,861 | 2,892 | 16,100 | 1,446 |
2019-03-12 | 2,867 | 2,924 | 2,850 | 2,890 | 34,900 | 1,445 |
2019-03-11 | 2,890 | 2,925 | 2,791 | 2,866 | 63,400 | 1,433 |
2019-03-08 | 2,935 | 2,953 | 2,834 | 2,893 | 100,000 | 1,446.50 |
2019-03-07 | 3,005 | 3,015 | 2,960 | 2,975 | 68,300 | 1,487.50 |
2019-03-06 | 2,995 | 3,040 | 2,965 | 3,015 | 54,800 | 1,507.50 |
2019-03-05 | 2,929 | 3,015 | 2,871 | 2,960 | 89,200 | 1,480 |
2019-03-04 | 2,888 | 3,010 | 2,879 | 2,979 | 120,500 | 1,489.50 |
2019-03-01 | 2,831 | 2,883 | 2,828 | 2,865 | 50,800 | 1,432.50 |
2019-02-28 | 2,800 | 2,886 | 2,765 | 2,853 | 77,200 | 1,426.50 |
2019-02-27 | 2,720 | 2,830 | 2,690 | 2,800 | 88,500 | 1,400 |
2019-02-26 | 2,612 | 2,779 | 2,600 | 2,748 | 142,800 | 1,374 |
2019-02-25 | 2,580 | 2,662 | 2,580 | 2,625 | 117,700 | 1,312.50 |
2019-02-22 | 2,493 | 2,525 | 2,475 | 2,512 | 33,000 | 1,256 |
2019-02-21 | 2,458 | 2,529 | 2,414 | 2,493 | 48,700 | 1,246.50 |
2019-02-20 | 2,429 | 2,449 | 2,370 | 2,445 | 25,000 | 1,222.50 |
2019-02-19 | 2,367 | 2,449 | 2,302 | 2,406 | 47,700 | 1,203 |
2019-02-18 | 2,473 | 2,473 | 2,347 | 2,385 | 31,100 | 1,192.50 |
2019-02-15 | 2,400 | 2,416 | 2,345 | 2,390 | 45,600 | 1,195 |
2019-02-14 | 2,531 | 2,531 | 2,361 | 2,440 | 79,100 | 1,220 |
2019-02-13 | 2,400 | 2,539 | 2,333 | 2,524 | 141,000 | 1,262 |
2019-02-12 | 2,200 | 2,375 | 2,200 | 2,314 | 150,700 | 1,157 |
2019-02-08 | 2,200 | 2,219 | 2,157 | 2,175 | 36,000 | 1,087.50 |
2019-02-07 | 2,225 | 2,242 | 2,165 | 2,234 | 27,000 | 1,117 |
2019-02-06 | 2,300 | 2,300 | 2,200 | 2,227 | 39,800 | 1,113.50 |
2019-02-05 | 2,220 | 2,289 | 2,182 | 2,279 | 66,500 | 1,139.50 |
2019-02-04 | 2,185 | 2,220 | 2,134 | 2,198 | 65,600 | 1,099 |
2019-02-01 | 2,119 | 2,138 | 2,063 | 2,120 | 23,700 | 1,060 |
2019-01-31 | 2,093 | 2,150 | 2,058 | 2,130 | 30,400 | 1,065 |
2019-01-30 | 2,148 | 2,163 | 2,052 | 2,056 | 39,700 | 1,028 |
2019-01-29 | 2,099 | 2,169 | 2,041 | 2,148 | 54,200 | 1,074 |
2019-01-28 | 2,200 | 2,205 | 2,090 | 2,107 | 41,700 | 1,053.50 |
2019-01-25 | 2,210 | 2,210 | 2,153 | 2,178 | 44,800 | 1,089 |
2019-01-24 | 2,136 | 2,210 | 2,113 | 2,198 | 57,000 | 1,099 |
2019-01-23 | 2,066 | 2,158 | 2,054 | 2,103 | 45,200 | 1,051.50 |
2019-01-22 | 2,150 | 2,207 | 2,080 | 2,107 | 52,200 | 1,053.50 |
2019-01-21 | 2,260 | 2,260 | 2,134 | 2,149 | 81,500 | 1,074.50 |
2019-01-18 | 2,020 | 2,143 | 2,018 | 2,134 | 77,700 | 1,067 |
2019-01-17 | 1,979 | 2,060 | 1,930 | 2,025 | 60,400 | 1,012.50 |
2019-01-16 | 2,000 | 2,040 | 1,933 | 1,952 | 47,900 | 976 |
2019-01-15 | 1,920 | 1,997 | 1,910 | 1,983 | 51,200 | 991.50 |
2019-01-11 | 1,980 | 1,980 | 1,870 | 1,906 | 65,600 | 953 |
2019-01-10 | 1,843 | 2,018 | 1,843 | 1,910 | 91,700 | 955 |
2019-01-09 | 1,861 | 1,873 | 1,800 | 1,803 | 34,300 | 901.50 |
2019-01-08 | 1,862 | 1,922 | 1,836 | 1,858 | 36,400 | 929 |
2019-01-07 | 1,879 | 1,893 | 1,835 | 1,849 | 40,300 | 924.50 |
2019-01-04 | 1,714 | 1,810 | 1,705 | 1,785 | 38,000 | 892.50 |
分割・併合履歴 : [2024-06-27]1株→2株 [2018-05-29]1株→2株 [2017-06-28]1株→2株