4636 (株)T&K TOKA の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 1,485 | 1,485 | 1,450 | 1,465 | 25,800 | 1,465 |
2017-12-28 | 1,495 | 1,496 | 1,476 | 1,485 | 18,100 | 1,485 |
2017-12-27 | 1,482 | 1,501 | 1,470 | 1,493 | 15,800 | 1,493 |
2017-12-26 | 1,500 | 1,506 | 1,470 | 1,483 | 17,700 | 1,483 |
2017-12-25 | 1,494 | 1,504 | 1,488 | 1,502 | 41,300 | 1,502 |
2017-12-22 | 1,479 | 1,490 | 1,468 | 1,477 | 20,500 | 1,477 |
2017-12-21 | 1,486 | 1,488 | 1,478 | 1,487 | 7,200 | 1,487 |
2017-12-20 | 1,477 | 1,494 | 1,472 | 1,487 | 12,800 | 1,487 |
2017-12-19 | 1,481 | 1,485 | 1,470 | 1,477 | 9,800 | 1,477 |
2017-12-18 | 1,471 | 1,488 | 1,471 | 1,481 | 14,900 | 1,481 |
2017-12-15 | 1,449 | 1,469 | 1,443 | 1,453 | 17,800 | 1,453 |
2017-12-14 | 1,445 | 1,466 | 1,445 | 1,453 | 15,900 | 1,453 |
2017-12-13 | 1,455 | 1,465 | 1,432 | 1,443 | 22,400 | 1,443 |
2017-12-12 | 1,463 | 1,470 | 1,451 | 1,455 | 18,900 | 1,455 |
2017-12-11 | 1,445 | 1,456 | 1,443 | 1,451 | 23,400 | 1,451 |
2017-12-08 | 1,427 | 1,454 | 1,427 | 1,441 | 32,700 | 1,441 |
2017-12-07 | 1,424 | 1,452 | 1,424 | 1,434 | 16,900 | 1,434 |
2017-12-06 | 1,436 | 1,456 | 1,411 | 1,418 | 17,000 | 1,418 |
2017-12-05 | 1,425 | 1,452 | 1,408 | 1,436 | 27,400 | 1,436 |
2017-12-04 | 1,393 | 1,468 | 1,393 | 1,432 | 53,000 | 1,432 |
2017-12-01 | 1,350 | 1,390 | 1,350 | 1,383 | 52,300 | 1,383 |
2017-11-30 | 1,335 | 1,348 | 1,331 | 1,346 | 21,500 | 1,346 |
2017-11-29 | 1,326 | 1,335 | 1,323 | 1,335 | 29,100 | 1,335 |
2017-11-28 | 1,333 | 1,333 | 1,320 | 1,323 | 12,600 | 1,323 |
2017-11-27 | 1,325 | 1,336 | 1,324 | 1,331 | 20,200 | 1,331 |
2017-11-24 | 1,313 | 1,326 | 1,312 | 1,323 | 18,600 | 1,323 |
2017-11-22 | 1,303 | 1,316 | 1,297 | 1,311 | 19,500 | 1,311 |
2017-11-21 | 1,310 | 1,313 | 1,300 | 1,303 | 18,800 | 1,303 |
2017-11-20 | 1,282 | 1,309 | 1,282 | 1,298 | 13,300 | 1,298 |
2017-11-17 | 1,297 | 1,303 | 1,276 | 1,286 | 12,100 | 1,286 |
2017-11-16 | 1,270 | 1,304 | 1,270 | 1,295 | 13,800 | 1,295 |
2017-11-15 | 1,296 | 1,300 | 1,256 | 1,277 | 25,100 | 1,277 |
2017-11-13 | 1,303 | 1,320 | 1,296 | 1,296 | 18,100 | 1,296 |
2017-11-10 | 1,303 | 1,320 | 1,300 | 1,304 | 28,700 | 1,304 |
2017-11-09 | 1,315 | 1,335 | 1,301 | 1,321 | 36,600 | 1,321 |
2017-11-08 | 1,295 | 1,310 | 1,292 | 1,307 | 23,600 | 1,307 |
2017-11-07 | 1,289 | 1,295 | 1,281 | 1,295 | 20,600 | 1,295 |
2017-11-06 | 1,298 | 1,305 | 1,282 | 1,286 | 47,600 | 1,286 |
2017-11-02 | 1,340 | 1,345 | 1,320 | 1,328 | 23,000 | 1,328 |
2017-11-01 | 1,322 | 1,343 | 1,322 | 1,339 | 48,100 | 1,339 |
2017-10-31 | 1,308 | 1,316 | 1,304 | 1,316 | 37,200 | 1,316 |
2017-10-30 | 1,296 | 1,309 | 1,294 | 1,308 | 63,800 | 1,308 |
2017-10-27 | 1,288 | 1,289 | 1,280 | 1,285 | 17,400 | 1,285 |
2017-10-26 | 1,289 | 1,298 | 1,287 | 1,287 | 18,400 | 1,287 |
2017-10-25 | 1,298 | 1,308 | 1,286 | 1,288 | 25,400 | 1,288 |
2017-10-24 | 1,277 | 1,292 | 1,277 | 1,292 | 16,700 | 1,292 |
2017-10-23 | 1,285 | 1,286 | 1,273 | 1,281 | 23,100 | 1,281 |
2017-10-20 | 1,262 | 1,272 | 1,262 | 1,265 | 17,100 | 1,265 |
2017-10-19 | 1,269 | 1,277 | 1,258 | 1,260 | 27,700 | 1,260 |
2017-10-18 | 1,284 | 1,284 | 1,264 | 1,267 | 22,600 | 1,267 |
2017-10-17 | 1,287 | 1,300 | 1,270 | 1,280 | 26,400 | 1,280 |
2017-10-16 | 1,281 | 1,305 | 1,278 | 1,279 | 36,400 | 1,279 |
2017-10-13 | 1,280 | 1,292 | 1,270 | 1,284 | 23,800 | 1,284 |
2017-10-12 | 1,290 | 1,300 | 1,284 | 1,286 | 11,600 | 1,286 |
2017-10-11 | 1,293 | 1,293 | 1,281 | 1,288 | 15,800 | 1,288 |
2017-10-10 | 1,304 | 1,314 | 1,291 | 1,293 | 27,800 | 1,293 |
2017-10-06 | 1,310 | 1,315 | 1,305 | 1,311 | 14,700 | 1,311 |
2017-10-05 | 1,324 | 1,324 | 1,311 | 1,316 | 15,900 | 1,316 |
2017-10-04 | 1,331 | 1,335 | 1,318 | 1,334 | 15,100 | 1,334 |
2017-10-03 | 1,336 | 1,337 | 1,314 | 1,323 | 11,800 | 1,323 |
2017-10-02 | 1,339 | 1,339 | 1,317 | 1,326 | 23,900 | 1,326 |
2017-09-29 | 1,325 | 1,338 | 1,318 | 1,329 | 16,000 | 1,329 |
2017-09-28 | 1,321 | 1,334 | 1,314 | 1,334 | 18,900 | 1,334 |
2017-09-27 | 1,303 | 1,326 | 1,298 | 1,326 | 16,300 | 1,326 |
2017-09-26 | 1,321 | 1,331 | 1,307 | 1,324 | 36,800 | 1,324 |
2017-09-25 | 1,312 | 1,342 | 1,301 | 1,328 | 44,600 | 1,328 |
2017-09-22 | 1,330 | 1,357 | 1,290 | 1,295 | 91,200 | 1,295 |
2017-09-21 | 1,282 | 1,290 | 1,275 | 1,283 | 15,200 | 1,283 |
2017-09-20 | 1,282 | 1,287 | 1,270 | 1,280 | 22,500 | 1,280 |
2017-09-19 | 1,277 | 1,284 | 1,265 | 1,282 | 15,700 | 1,282 |
2017-09-15 | 1,240 | 1,266 | 1,239 | 1,263 | 12,600 | 1,263 |
2017-09-14 | 1,261 | 1,261 | 1,236 | 1,248 | 12,200 | 1,248 |
2017-09-13 | 1,239 | 1,269 | 1,238 | 1,261 | 10,400 | 1,261 |
2017-09-12 | 1,270 | 1,270 | 1,232 | 1,243 | 25,800 | 1,243 |
2017-09-11 | 1,267 | 1,278 | 1,239 | 1,257 | 32,100 | 1,257 |
2017-09-08 | 1,252 | 1,277 | 1,243 | 1,264 | 37,200 | 1,264 |
2017-09-07 | 1,226 | 1,257 | 1,218 | 1,252 | 14,200 | 1,252 |
2017-09-06 | 1,205 | 1,236 | 1,205 | 1,227 | 19,200 | 1,227 |
2017-09-05 | 1,237 | 1,252 | 1,204 | 1,214 | 25,900 | 1,214 |
2017-09-04 | 1,265 | 1,275 | 1,224 | 1,237 | 22,100 | 1,237 |
2017-09-01 | 1,278 | 1,286 | 1,261 | 1,280 | 9,700 | 1,280 |
2017-08-31 | 1,264 | 1,285 | 1,264 | 1,275 | 13,000 | 1,275 |
2017-08-30 | 1,252 | 1,270 | 1,252 | 1,262 | 10,500 | 1,262 |
2017-08-29 | 1,253 | 1,258 | 1,240 | 1,252 | 13,300 | 1,252 |
2017-08-28 | 1,232 | 1,250 | 1,223 | 1,250 | 11,400 | 1,250 |
2017-08-25 | 1,236 | 1,236 | 1,217 | 1,224 | 11,800 | 1,224 |
2017-08-24 | 1,214 | 1,230 | 1,214 | 1,229 | 7,500 | 1,229 |
2017-08-23 | 1,241 | 1,242 | 1,207 | 1,214 | 15,700 | 1,214 |
2017-08-22 | 1,199 | 1,233 | 1,193 | 1,219 | 32,300 | 1,219 |
2017-08-21 | 1,189 | 1,212 | 1,189 | 1,203 | 11,900 | 1,203 |
2017-08-18 | 1,189 | 1,202 | 1,180 | 1,196 | 12,300 | 1,196 |
2017-08-17 | 1,196 | 1,211 | 1,193 | 1,202 | 10,500 | 1,202 |
2017-08-16 | 1,200 | 1,213 | 1,191 | 1,192 | 18,100 | 1,192 |
2017-08-15 | 1,203 | 1,220 | 1,192 | 1,211 | 13,700 | 1,211 |
2017-08-14 | 1,200 | 1,206 | 1,185 | 1,191 | 18,000 | 1,191 |
2017-08-10 | 1,226 | 1,229 | 1,205 | 1,213 | 14,100 | 1,213 |
2017-08-09 | 1,270 | 1,270 | 1,213 | 1,221 | 28,400 | 1,221 |
2017-08-08 | 1,304 | 1,306 | 1,272 | 1,279 | 18,600 | 1,279 |
2017-08-07 | 1,280 | 1,307 | 1,273 | 1,304 | 30,800 | 1,304 |
2017-08-04 | 1,261 | 1,271 | 1,246 | 1,265 | 13,000 | 1,265 |
2017-08-03 | 1,247 | 1,261 | 1,242 | 1,261 | 18,100 | 1,261 |
2017-08-02 | 1,237 | 1,250 | 1,229 | 1,249 | 24,400 | 1,249 |
2017-08-01 | 1,218 | 1,237 | 1,211 | 1,237 | 23,900 | 1,237 |
2017-07-31 | 1,215 | 1,220 | 1,196 | 1,212 | 31,400 | 1,212 |
2017-07-28 | 1,215 | 1,218 | 1,202 | 1,210 | 12,800 | 1,210 |
2017-07-27 | 1,216 | 1,230 | 1,213 | 1,215 | 5,900 | 1,215 |
2017-07-26 | 1,228 | 1,235 | 1,200 | 1,212 | 18,200 | 1,212 |
2017-07-25 | 1,220 | 1,241 | 1,220 | 1,229 | 20,300 | 1,229 |
2017-07-24 | 1,210 | 1,219 | 1,207 | 1,219 | 16,300 | 1,219 |
2017-07-21 | 1,202 | 1,212 | 1,199 | 1,210 | 13,200 | 1,210 |
2017-07-20 | 1,198 | 1,206 | 1,193 | 1,202 | 12,300 | 1,202 |
2017-07-19 | 1,161 | 1,191 | 1,161 | 1,183 | 21,600 | 1,183 |
2017-07-18 | 1,160 | 1,168 | 1,152 | 1,165 | 6,600 | 1,165 |
2017-07-14 | 1,153 | 1,171 | 1,153 | 1,161 | 11,200 | 1,161 |
2017-07-13 | 1,170 | 1,173 | 1,157 | 1,161 | 9,200 | 1,161 |
2017-07-12 | 1,178 | 1,178 | 1,160 | 1,164 | 15,700 | 1,164 |
2017-07-11 | 1,162 | 1,179 | 1,130 | 1,179 | 34,900 | 1,179 |
2017-07-10 | 1,148 | 1,157 | 1,140 | 1,143 | 19,000 | 1,143 |
2017-07-07 | 1,162 | 1,174 | 1,151 | 1,153 | 21,000 | 1,153 |
2017-07-06 | 1,190 | 1,190 | 1,171 | 1,171 | 16,100 | 1,171 |
2017-07-05 | 1,195 | 1,202 | 1,190 | 1,195 | 8,600 | 1,195 |
2017-07-04 | 1,209 | 1,209 | 1,195 | 1,195 | 18,300 | 1,195 |
2017-07-03 | 1,194 | 1,207 | 1,193 | 1,202 | 13,500 | 1,202 |
2017-06-30 | 1,197 | 1,198 | 1,189 | 1,193 | 10,700 | 1,193 |
2017-06-29 | 1,210 | 1,210 | 1,203 | 1,203 | 6,800 | 1,203 |
2017-06-28 | 1,205 | 1,207 | 1,197 | 1,202 | 11,500 | 1,202 |
2017-06-27 | 1,194 | 1,213 | 1,185 | 1,205 | 8,000 | 1,205 |
2017-06-26 | 1,200 | 1,200 | 1,178 | 1,185 | 10,400 | 1,185 |
2017-06-23 | 1,209 | 1,209 | 1,197 | 1,200 | 13,300 | 1,200 |
2017-06-22 | 1,206 | 1,208 | 1,195 | 1,202 | 14,500 | 1,202 |
2017-06-21 | 1,211 | 1,216 | 1,205 | 1,208 | 9,600 | 1,208 |
2017-06-20 | 1,207 | 1,217 | 1,207 | 1,216 | 20,600 | 1,216 |
2017-06-19 | 1,197 | 1,210 | 1,195 | 1,207 | 23,000 | 1,207 |
2017-06-16 | 1,182 | 1,195 | 1,182 | 1,193 | 19,800 | 1,193 |
2017-06-15 | 1,169 | 1,178 | 1,168 | 1,175 | 10,300 | 1,175 |
2017-06-14 | 1,175 | 1,179 | 1,170 | 1,174 | 10,700 | 1,174 |
2017-06-13 | 1,165 | 1,179 | 1,165 | 1,175 | 11,400 | 1,175 |
2017-06-12 | 1,167 | 1,177 | 1,167 | 1,170 | 10,200 | 1,170 |
2017-06-09 | 1,163 | 1,175 | 1,159 | 1,169 | 16,800 | 1,169 |
2017-06-08 | 1,171 | 1,177 | 1,162 | 1,167 | 12,400 | 1,167 |
2017-06-07 | 1,171 | 1,180 | 1,162 | 1,175 | 15,500 | 1,175 |
2017-06-06 | 1,167 | 1,179 | 1,162 | 1,171 | 15,800 | 1,171 |
2017-06-05 | 1,175 | 1,185 | 1,124 | 1,180 | 21,800 | 1,180 |
2017-06-02 | 1,160 | 1,189 | 1,154 | 1,185 | 26,100 | 1,185 |
2017-06-01 | 1,141 | 1,168 | 1,141 | 1,164 | 26,400 | 1,164 |
2017-05-31 | 1,141 | 1,154 | 1,135 | 1,152 | 18,200 | 1,152 |
2017-05-30 | 1,128 | 1,149 | 1,128 | 1,148 | 20,700 | 1,148 |
2017-05-29 | 1,133 | 1,140 | 1,133 | 1,136 | 8,500 | 1,136 |
2017-05-26 | 1,151 | 1,152 | 1,133 | 1,133 | 11,100 | 1,133 |
2017-05-25 | 1,149 | 1,155 | 1,144 | 1,150 | 24,400 | 1,150 |
2017-05-24 | 1,138 | 1,145 | 1,138 | 1,145 | 11,900 | 1,145 |
2017-05-23 | 1,130 | 1,139 | 1,128 | 1,130 | 22,400 | 1,130 |
2017-05-22 | 1,135 | 1,145 | 1,131 | 1,133 | 17,500 | 1,133 |
2017-05-19 | 1,129 | 1,134 | 1,120 | 1,134 | 10,400 | 1,134 |
2017-05-18 | 1,134 | 1,134 | 1,119 | 1,130 | 18,200 | 1,130 |
2017-05-17 | 1,141 | 1,147 | 1,137 | 1,141 | 33,900 | 1,141 |
2017-05-16 | 1,130 | 1,136 | 1,118 | 1,136 | 11,500 | 1,136 |
2017-05-15 | 1,133 | 1,139 | 1,128 | 1,131 | 10,100 | 1,131 |
2017-05-12 | 1,146 | 1,146 | 1,136 | 1,146 | 17,600 | 1,146 |
2017-05-11 | 1,149 | 1,149 | 1,138 | 1,145 | 27,900 | 1,145 |
2017-05-10 | 1,085 | 1,145 | 1,084 | 1,145 | 21,400 | 1,145 |
2017-05-09 | 1,139 | 1,139 | 1,127 | 1,137 | 14,000 | 1,137 |
2017-05-08 | 1,118 | 1,138 | 1,114 | 1,138 | 23,800 | 1,138 |
2017-05-02 | 1,117 | 1,117 | 1,100 | 1,117 | 12,100 | 1,117 |
2017-05-01 | 1,091 | 1,110 | 1,090 | 1,110 | 11,200 | 1,110 |
2017-04-28 | 1,105 | 1,111 | 1,098 | 1,098 | 13,700 | 1,098 |
2017-04-27 | 1,095 | 1,106 | 1,087 | 1,106 | 17,200 | 1,106 |
2017-04-26 | 1,068 | 1,091 | 1,068 | 1,091 | 11,800 | 1,091 |
2017-04-25 | 1,060 | 1,071 | 1,056 | 1,068 | 15,000 | 1,068 |
2017-04-24 | 1,054 | 1,054 | 1,042 | 1,050 | 16,500 | 1,050 |
2017-04-21 | 1,023 | 1,039 | 1,020 | 1,034 | 10,700 | 1,034 |
2017-04-20 | 1,012 | 1,029 | 1,012 | 1,023 | 30,800 | 1,023 |
2017-04-19 | 1,007 | 1,020 | 1,004 | 1,009 | 35,000 | 1,009 |
2017-04-18 | 1,023 | 1,026 | 1,018 | 1,021 | 16,800 | 1,021 |
2017-04-17 | 1,002 | 1,031 | 1,002 | 1,023 | 25,100 | 1,023 |
2017-04-14 | 1,004 | 1,004 | 993 | 1,002 | 17,800 | 1,002 |
2017-04-13 | 992 | 1,006 | 979 | 1,000 | 25,300 | 1,000 |
2017-04-12 | 998 | 1,003 | 991 | 997 | 22,900 | 997 |
2017-04-11 | 1,004 | 1,019 | 1,004 | 1,014 | 12,900 | 1,014 |
2017-04-10 | 1,013 | 1,023 | 1,008 | 1,012 | 15,300 | 1,012 |
2017-04-07 | 1,000 | 1,022 | 1,000 | 1,011 | 25,300 | 1,011 |
2017-04-06 | 1,023 | 1,024 | 994 | 999 | 22,200 | 999 |
2017-04-05 | 1,024 | 1,032 | 1,020 | 1,025 | 10,800 | 1,025 |
2017-04-04 | 1,057 | 1,057 | 1,024 | 1,037 | 16,500 | 1,037 |
2017-04-03 | 1,067 | 1,074 | 1,055 | 1,055 | 21,000 | 1,055 |
2017-03-31 | 1,093 | 1,095 | 1,060 | 1,060 | 23,100 | 1,060 |
2017-03-30 | 1,086 | 1,097 | 1,079 | 1,093 | 11,800 | 1,093 |
2017-03-29 | 1,099 | 1,099 | 1,072 | 1,092 | 46,100 | 1,092 |
2017-03-28 | 1,080 | 1,106 | 1,077 | 1,103 | 104,100 | 1,103 |
2017-03-27 | 1,080 | 1,088 | 1,068 | 1,076 | 41,200 | 1,076 |
2017-03-24 | 1,087 | 1,094 | 1,083 | 1,088 | 18,100 | 1,088 |
2017-03-23 | 1,083 | 1,089 | 1,081 | 1,084 | 16,100 | 1,084 |
2017-03-22 | 1,100 | 1,101 | 1,082 | 1,083 | 25,000 | 1,083 |
2017-03-21 | 1,110 | 1,121 | 1,105 | 1,119 | 30,300 | 1,119 |
2017-03-17 | 1,117 | 1,118 | 1,108 | 1,110 | 19,700 | 1,110 |
2017-03-16 | 1,101 | 1,121 | 1,100 | 1,121 | 18,400 | 1,121 |
2017-03-15 | 1,125 | 1,125 | 1,103 | 1,108 | 26,100 | 1,108 |
2017-03-14 | 1,143 | 1,143 | 1,111 | 1,118 | 23,400 | 1,118 |
2017-03-13 | 1,130 | 1,130 | 1,115 | 1,128 | 37,200 | 1,128 |
2017-03-10 | 1,105 | 1,111 | 1,097 | 1,110 | 28,500 | 1,110 |
2017-03-09 | 1,085 | 1,086 | 1,081 | 1,086 | 9,300 | 1,086 |
2017-03-08 | 1,091 | 1,095 | 1,082 | 1,083 | 13,500 | 1,083 |
2017-03-07 | 1,095 | 1,095 | 1,088 | 1,091 | 10,800 | 1,091 |
2017-03-06 | 1,090 | 1,110 | 1,090 | 1,095 | 28,200 | 1,095 |
2017-03-03 | 1,100 | 1,101 | 1,095 | 1,099 | 11,700 | 1,099 |
2017-03-02 | 1,108 | 1,109 | 1,091 | 1,100 | 30,400 | 1,100 |
2017-03-01 | 1,100 | 1,100 | 1,085 | 1,097 | 6,200 | 1,097 |
2017-02-28 | 1,110 | 1,117 | 1,088 | 1,090 | 19,200 | 1,090 |
2017-02-27 | 1,097 | 1,113 | 1,097 | 1,103 | 14,700 | 1,103 |
2017-02-24 | 1,119 | 1,119 | 1,107 | 1,113 | 17,000 | 1,113 |
2017-02-23 | 1,118 | 1,118 | 1,101 | 1,114 | 14,800 | 1,114 |
2017-02-22 | 1,115 | 1,120 | 1,107 | 1,113 | 12,400 | 1,113 |
2017-02-21 | 1,109 | 1,133 | 1,091 | 1,109 | 33,900 | 1,109 |
2017-02-20 | 1,079 | 1,082 | 1,060 | 1,082 | 20,700 | 1,082 |
2017-02-17 | 1,079 | 1,092 | 1,079 | 1,092 | 5,600 | 1,092 |
2017-02-16 | 1,095 | 1,095 | 1,077 | 1,082 | 9,700 | 1,082 |
2017-02-15 | 1,100 | 1,100 | 1,085 | 1,099 | 10,700 | 1,099 |
2017-02-14 | 1,096 | 1,101 | 1,085 | 1,094 | 9,000 | 1,094 |
2017-02-13 | 1,090 | 1,105 | 1,087 | 1,098 | 17,400 | 1,098 |
2017-02-10 | 1,050 | 1,081 | 1,037 | 1,080 | 15,300 | 1,080 |
2017-02-09 | 1,050 | 1,050 | 1,036 | 1,037 | 8,700 | 1,037 |
2017-02-08 | 1,042 | 1,057 | 1,042 | 1,050 | 7,800 | 1,050 |
2017-02-07 | 1,040 | 1,049 | 1,032 | 1,042 | 5,900 | 1,042 |
2017-02-06 | 1,054 | 1,060 | 1,039 | 1,048 | 10,100 | 1,048 |
2017-02-03 | 1,030 | 1,046 | 1,010 | 1,014 | 8,600 | 1,014 |
2017-02-02 | 1,037 | 1,051 | 1,032 | 1,034 | 7,500 | 1,034 |
2017-02-01 | 1,031 | 1,048 | 1,031 | 1,041 | 7,400 | 1,041 |
2017-01-31 | 1,052 | 1,053 | 1,039 | 1,039 | 6,400 | 1,039 |
2017-01-30 | 1,060 | 1,061 | 1,052 | 1,057 | 10,400 | 1,057 |
2017-01-27 | 1,066 | 1,068 | 1,056 | 1,058 | 8,400 | 1,058 |
2017-01-26 | 1,050 | 1,063 | 1,044 | 1,059 | 10,100 | 1,059 |
2017-01-25 | 1,067 | 1,067 | 1,015 | 1,037 | 9,300 | 1,037 |
2017-01-24 | 1,041 | 1,053 | 1,035 | 1,047 | 7,600 | 1,047 |
2017-01-23 | 1,034 | 1,050 | 1,034 | 1,042 | 8,700 | 1,042 |
2017-01-20 | 1,037 | 1,050 | 1,028 | 1,046 | 8,400 | 1,046 |
2017-01-19 | 1,033 | 1,038 | 1,020 | 1,037 | 8,500 | 1,037 |
2017-01-18 | 1,020 | 1,037 | 977 | 1,016 | 15,200 | 1,016 |
2017-01-17 | 1,028 | 1,048 | 1,022 | 1,022 | 8,800 | 1,022 |
2017-01-16 | 1,054 | 1,054 | 1,035 | 1,043 | 6,400 | 1,043 |
2017-01-13 | 1,043 | 1,055 | 1,041 | 1,054 | 11,200 | 1,054 |
2017-01-12 | 1,065 | 1,065 | 1,040 | 1,055 | 10,000 | 1,055 |
2017-01-11 | 1,064 | 1,067 | 1,043 | 1,060 | 9,000 | 1,060 |
2017-01-10 | 1,060 | 1,072 | 1,050 | 1,063 | 13,100 | 1,063 |
2017-01-06 | 1,050 | 1,066 | 1,050 | 1,064 | 16,900 | 1,064 |
2017-01-05 | 1,060 | 1,074 | 1,059 | 1,069 | 18,600 | 1,069 |
2017-01-04 | 1,019 | 1,061 | 1,019 | 1,060 | 25,800 | 1,060 |
分割・併合履歴 : [2015-12-28]1株→2株 [2003-09-25]1株→1.5株 [2000-03-28]1株→1.2株