4684 (株)オービック 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 | 14,960 | 15,010 | 14,710 | 14,760 | 85,800 | 14,760 |
2019-12-27 | 14,890 | 15,040 | 14,800 | 14,920 | 72,300 | 14,920 |
2019-12-26 | 14,920 | 14,940 | 14,820 | 14,910 | 61,900 | 14,910 |
2019-12-25 | 14,780 | 14,810 | 14,730 | 14,780 | 45,900 | 14,780 |
2019-12-24 | 14,650 | 14,930 | 14,630 | 14,860 | 113,300 | 14,860 |
2019-12-23 | 14,700 | 14,720 | 14,530 | 14,610 | 76,000 | 14,610 |
2019-12-20 | 14,500 | 14,640 | 14,490 | 14,610 | 168,700 | 14,610 |
2019-12-19 | 14,540 | 14,650 | 14,280 | 14,430 | 199,200 | 14,430 |
2019-12-18 | 14,650 | 14,700 | 14,490 | 14,530 | 141,700 | 14,530 |
2019-12-17 | 14,470 | 14,800 | 14,440 | 14,800 | 205,300 | 14,800 |
2019-12-16 | 14,440 | 14,640 | 14,440 | 14,470 | 115,200 | 14,470 |
2019-12-13 | 14,810 | 14,810 | 14,350 | 14,480 | 308,900 | 14,480 |
2019-12-12 | 14,790 | 14,830 | 14,580 | 14,690 | 100,700 | 14,690 |
2019-12-11 | 15,000 | 15,080 | 14,640 | 14,710 | 166,300 | 14,710 |
2019-12-10 | 14,640 | 15,000 | 14,630 | 14,960 | 170,600 | 14,960 |
2019-12-09 | 14,640 | 14,700 | 14,480 | 14,600 | 174,300 | 14,600 |
2019-12-06 | 14,600 | 14,720 | 14,560 | 14,700 | 78,100 | 14,700 |
2019-12-05 | 14,900 | 14,900 | 14,630 | 14,690 | 115,900 | 14,690 |
2019-12-04 | 14,790 | 14,880 | 14,720 | 14,870 | 109,000 | 14,870 |
2019-12-03 | 14,460 | 14,800 | 14,370 | 14,800 | 141,300 | 14,800 |
2019-12-02 | 14,580 | 14,780 | 14,580 | 14,610 | 107,900 | 14,610 |
2019-11-29 | 14,640 | 14,690 | 14,470 | 14,530 | 104,200 | 14,530 |
2019-11-28 | 14,650 | 14,730 | 14,580 | 14,630 | 91,900 | 14,630 |
2019-11-27 | 14,780 | 14,780 | 14,610 | 14,680 | 103,100 | 14,680 |
2019-11-26 | 14,530 | 14,650 | 14,430 | 14,580 | 223,300 | 14,580 |
2019-11-25 | 14,670 | 14,750 | 14,360 | 14,450 | 175,800 | 14,450 |
2019-11-22 | 14,550 | 14,760 | 14,380 | 14,740 | 165,600 | 14,740 |
2019-11-21 | 14,520 | 14,620 | 14,370 | 14,610 | 124,400 | 14,610 |
2019-11-20 | 14,360 | 14,470 | 14,250 | 14,470 | 144,500 | 14,470 |
2019-11-19 | 14,500 | 14,560 | 14,290 | 14,420 | 104,800 | 14,420 |
2019-11-18 | 14,210 | 14,380 | 14,140 | 14,380 | 145,400 | 14,380 |
2019-11-15 | 14,130 | 14,300 | 14,070 | 14,290 | 229,400 | 14,290 |
2019-11-14 | 13,890 | 14,120 | 13,850 | 13,970 | 177,800 | 13,970 |
2019-11-13 | 13,890 | 13,920 | 13,730 | 13,890 | 145,200 | 13,890 |
2019-11-12 | 13,910 | 14,030 | 13,840 | 13,910 | 146,500 | 13,910 |
2019-11-11 | 13,780 | 13,930 | 13,780 | 13,900 | 166,400 | 13,900 |
2019-11-08 | 13,740 | 13,810 | 13,610 | 13,690 | 230,100 | 13,690 |
2019-11-07 | 13,670 | 13,700 | 13,500 | 13,640 | 164,600 | 13,640 |
2019-11-06 | 14,110 | 14,130 | 13,480 | 13,610 | 344,700 | 13,610 |
2019-11-05 | 13,690 | 13,860 | 13,610 | 13,850 | 277,700 | 13,850 |
2019-11-01 | 13,510 | 13,560 | 13,330 | 13,530 | 144,200 | 13,530 |
2019-10-31 | 13,840 | 13,940 | 13,610 | 13,650 | 198,800 | 13,650 |
2019-10-30 | 13,520 | 13,910 | 13,450 | 13,840 | 434,100 | 13,840 |
2019-10-29 | 12,590 | 13,370 | 12,590 | 13,220 | 425,900 | 13,220 |
2019-10-28 | 12,690 | 12,880 | 12,510 | 12,740 | 350,000 | 12,740 |
2019-10-25 | 12,790 | 12,910 | 12,660 | 12,690 | 189,000 | 12,690 |
2019-10-24 | 12,530 | 12,620 | 12,470 | 12,490 | 168,200 | 12,490 |
2019-10-23 | 12,150 | 12,350 | 12,020 | 12,300 | 179,200 | 12,300 |
2019-10-21 | 12,350 | 12,440 | 12,240 | 12,300 | 120,000 | 12,300 |
2019-10-18 | 12,420 | 12,490 | 12,320 | 12,350 | 148,500 | 12,350 |
2019-10-17 | 12,410 | 12,580 | 12,380 | 12,460 | 134,700 | 12,460 |
2019-10-16 | 12,490 | 12,650 | 12,420 | 12,480 | 200,700 | 12,480 |
2019-10-15 | 12,500 | 12,500 | 12,290 | 12,370 | 259,200 | 12,370 |
2019-10-11 | 12,500 | 12,500 | 12,250 | 12,390 | 220,200 | 12,390 |
2019-10-10 | 12,690 | 12,750 | 12,480 | 12,530 | 235,000 | 12,530 |
2019-10-09 | 12,560 | 12,760 | 12,510 | 12,730 | 228,000 | 12,730 |
2019-10-08 | 12,300 | 12,540 | 12,170 | 12,530 | 156,700 | 12,530 |
2019-10-07 | 12,000 | 12,190 | 11,950 | 12,190 | 157,800 | 12,190 |
2019-10-04 | 11,970 | 12,120 | 11,880 | 12,050 | 224,600 | 12,050 |
2019-10-03 | 11,900 | 12,080 | 11,860 | 12,080 | 159,300 | 12,080 |
2019-10-02 | 12,190 | 12,230 | 12,020 | 12,090 | 193,600 | 12,090 |
2019-10-01 | 12,410 | 12,490 | 12,260 | 12,320 | 140,800 | 12,320 |
2019-09-30 | 12,220 | 12,490 | 12,220 | 12,320 | 213,800 | 12,320 |
2019-09-27 | 12,450 | 12,480 | 12,180 | 12,370 | 170,000 | 12,370 |
2019-09-26 | 12,600 | 12,630 | 12,330 | 12,380 | 197,500 | 12,380 |
2019-09-25 | 12,300 | 12,500 | 12,300 | 12,360 | 167,400 | 12,360 |
2019-09-24 | 12,500 | 12,570 | 12,250 | 12,250 | 175,500 | 12,250 |
2019-09-20 | 12,480 | 12,570 | 12,320 | 12,390 | 315,800 | 12,390 |
2019-09-19 | 12,220 | 12,430 | 12,210 | 12,300 | 406,300 | 12,300 |
2019-09-18 | 11,680 | 11,980 | 11,680 | 11,820 | 368,900 | 11,820 |
2019-09-17 | 11,350 | 11,620 | 11,230 | 11,540 | 235,200 | 11,540 |
2019-09-13 | 11,180 | 11,370 | 11,140 | 11,240 | 355,200 | 11,240 |
2019-09-12 | 10,910 | 11,200 | 10,850 | 11,170 | 467,400 | 11,170 |
2019-09-11 | 11,350 | 11,560 | 11,030 | 11,300 | 533,700 | 11,300 |
2019-09-10 | 12,290 | 12,300 | 11,820 | 11,850 | 233,500 | 11,850 |
2019-09-09 | 12,240 | 12,290 | 12,200 | 12,290 | 107,300 | 12,290 |
2019-09-06 | 12,280 | 12,330 | 12,190 | 12,200 | 136,200 | 12,200 |
2019-09-05 | 12,120 | 12,290 | 12,080 | 12,260 | 134,300 | 12,260 |
2019-09-04 | 12,060 | 12,150 | 12,010 | 12,010 | 97,700 | 12,010 |
2019-09-03 | 12,090 | 12,250 | 12,060 | 12,170 | 104,100 | 12,170 |
2019-09-02 | 12,050 | 12,210 | 12,040 | 12,090 | 128,200 | 12,090 |
2019-08-30 | 12,220 | 12,220 | 12,080 | 12,150 | 220,800 | 12,150 |
2019-08-29 | 12,200 | 12,220 | 11,950 | 12,170 | 151,700 | 12,170 |
2019-08-28 | 12,220 | 12,320 | 12,170 | 12,210 | 127,400 | 12,210 |
2019-08-27 | 12,180 | 12,320 | 12,100 | 12,250 | 268,500 | 12,250 |
2019-08-26 | 11,750 | 12,160 | 11,740 | 12,100 | 195,300 | 12,100 |
2019-08-23 | 12,070 | 12,070 | 11,980 | 12,050 | 149,900 | 12,050 |
2019-08-22 | 12,000 | 12,050 | 11,910 | 12,050 | 178,700 | 12,050 |
2019-08-21 | 11,950 | 12,020 | 11,820 | 11,990 | 190,100 | 11,990 |
2019-08-20 | 11,880 | 12,090 | 11,880 | 12,060 | 185,300 | 12,060 |
2019-08-19 | 11,840 | 11,930 | 11,750 | 11,850 | 184,900 | 11,850 |
2019-08-16 | 11,370 | 11,740 | 11,370 | 11,730 | 173,700 | 11,730 |
2019-08-15 | 11,270 | 11,460 | 11,250 | 11,440 | 190,200 | 11,440 |
2019-08-14 | 11,440 | 11,530 | 11,370 | 11,500 | 179,700 | 11,500 |
2019-08-13 | 11,330 | 11,520 | 11,280 | 11,350 | 160,400 | 11,350 |
2019-08-09 | 11,630 | 11,680 | 11,460 | 11,530 | 184,800 | 11,530 |
2019-08-08 | 11,660 | 11,740 | 11,510 | 11,570 | 126,800 | 11,570 |
2019-08-07 | 11,620 | 11,780 | 11,420 | 11,600 | 258,700 | 11,600 |
2019-08-06 | 11,120 | 11,660 | 11,100 | 11,610 | 454,000 | 11,610 |
2019-08-05 | 11,470 | 11,540 | 11,200 | 11,410 | 279,200 | 11,410 |
2019-08-02 | 11,410 | 11,620 | 11,350 | 11,550 | 214,800 | 11,550 |
2019-08-01 | 11,540 | 11,590 | 11,490 | 11,560 | 127,200 | 11,560 |
2019-07-31 | 11,500 | 11,750 | 11,390 | 11,670 | 252,100 | 11,670 |
2019-07-30 | 11,890 | 11,940 | 11,580 | 11,610 | 235,600 | 11,610 |
2019-07-29 | 11,890 | 11,940 | 11,790 | 11,860 | 160,500 | 11,860 |
2019-07-26 | 11,750 | 11,930 | 11,710 | 11,820 | 218,400 | 11,820 |
2019-07-25 | 11,670 | 11,870 | 11,650 | 11,770 | 195,300 | 11,770 |
2019-07-24 | 11,600 | 11,780 | 11,410 | 11,700 | 288,200 | 11,700 |
2019-07-23 | 11,990 | 11,990 | 11,480 | 11,490 | 365,900 | 11,490 |
2019-07-22 | 11,730 | 11,810 | 11,640 | 11,690 | 250,100 | 11,690 |
2019-07-19 | 11,650 | 11,840 | 11,650 | 11,750 | 215,500 | 11,750 |
2019-07-18 | 11,640 | 11,700 | 11,490 | 11,550 | 218,100 | 11,550 |
2019-07-17 | 11,830 | 11,830 | 11,670 | 11,700 | 239,900 | 11,700 |
2019-07-16 | 11,650 | 11,930 | 11,620 | 11,840 | 334,100 | 11,840 |
2019-07-12 | 11,830 | 11,920 | 11,620 | 11,620 | 233,900 | 11,620 |
2019-07-11 | 11,780 | 11,900 | 11,730 | 11,780 | 264,800 | 11,780 |
2019-07-10 | 11,960 | 12,000 | 11,800 | 11,860 | 315,000 | 11,860 |
2019-07-09 | 12,150 | 12,180 | 12,020 | 12,060 | 151,500 | 12,060 |
2019-07-08 | 12,250 | 12,340 | 12,080 | 12,120 | 199,500 | 12,120 |
2019-07-05 | 12,250 | 12,260 | 12,160 | 12,240 | 185,100 | 12,240 |
2019-07-04 | 12,420 | 12,440 | 12,350 | 12,380 | 110,600 | 12,380 |
2019-07-03 | 12,450 | 12,640 | 12,300 | 12,410 | 245,700 | 12,410 |
2019-07-02 | 12,360 | 12,570 | 12,270 | 12,490 | 262,500 | 12,490 |
2019-07-01 | 12,230 | 12,370 | 12,100 | 12,350 | 298,800 | 12,350 |
2019-06-28 | 12,110 | 12,310 | 12,110 | 12,200 | 307,300 | 12,200 |
2019-06-27 | 12,230 | 12,430 | 12,180 | 12,290 | 377,200 | 12,290 |
2019-06-26 | 12,660 | 12,750 | 12,410 | 12,530 | 233,200 | 12,530 |
2019-06-25 | 12,640 | 12,920 | 12,640 | 12,770 | 163,500 | 12,770 |
2019-06-24 | 12,540 | 12,850 | 12,480 | 12,760 | 277,900 | 12,760 |
2019-06-21 | 13,060 | 13,120 | 12,000 | 12,100 | 565,500 | 12,100 |
2019-06-20 | 13,090 | 13,230 | 13,020 | 13,030 | 142,100 | 13,030 |
2019-06-19 | 12,920 | 13,030 | 12,830 | 13,010 | 174,900 | 13,010 |
2019-06-18 | 12,960 | 13,030 | 12,800 | 12,830 | 253,800 | 12,830 |
2019-06-17 | 13,210 | 13,270 | 12,880 | 12,960 | 317,200 | 12,960 |
2019-06-14 | 13,210 | 13,440 | 13,100 | 13,420 | 218,100 | 13,420 |
2019-06-13 | 13,150 | 13,270 | 13,060 | 13,140 | 118,800 | 13,140 |
2019-06-12 | 13,100 | 13,370 | 13,010 | 13,210 | 142,300 | 13,210 |
2019-06-11 | 13,200 | 13,230 | 12,910 | 13,080 | 210,700 | 13,080 |
2019-06-10 | 12,800 | 13,210 | 12,740 | 13,100 | 226,100 | 13,100 |
2019-06-07 | 12,730 | 12,790 | 12,580 | 12,730 | 156,400 | 12,730 |
2019-06-06 | 12,650 | 12,720 | 12,450 | 12,630 | 371,200 | 12,630 |
2019-06-05 | 12,860 | 12,890 | 12,670 | 12,800 | 274,300 | 12,800 |
2019-06-04 | 13,010 | 13,070 | 12,570 | 12,670 | 248,500 | 12,670 |
2019-06-03 | 12,960 | 13,120 | 12,800 | 13,110 | 162,700 | 13,110 |
2019-05-31 | 12,690 | 13,190 | 12,650 | 13,130 | 358,700 | 13,130 |
2019-05-30 | 13,050 | 13,090 | 12,620 | 12,650 | 418,300 | 12,650 |
2019-05-29 | 13,360 | 13,480 | 13,290 | 13,290 | 206,900 | 13,290 |
2019-05-28 | 13,540 | 13,720 | 13,500 | 13,520 | 266,000 | 13,520 |
2019-05-27 | 13,500 | 13,620 | 13,450 | 13,540 | 112,100 | 13,540 |
2019-05-24 | 13,240 | 13,530 | 13,230 | 13,500 | 210,500 | 13,500 |
2019-05-23 | 13,060 | 13,390 | 13,060 | 13,370 | 242,000 | 13,370 |
2019-05-22 | 13,290 | 13,330 | 12,920 | 12,960 | 205,400 | 12,960 |
2019-05-21 | 12,700 | 12,850 | 12,690 | 12,850 | 134,900 | 12,850 |
2019-05-20 | 12,720 | 12,800 | 12,640 | 12,710 | 71,700 | 12,710 |
2019-05-17 | 12,890 | 12,940 | 12,740 | 12,780 | 164,900 | 12,780 |
2019-05-16 | 12,380 | 12,490 | 12,270 | 12,470 | 169,700 | 12,470 |
2019-05-15 | 12,180 | 12,300 | 12,020 | 12,280 | 228,000 | 12,280 |
2019-05-14 | 11,890 | 12,220 | 11,820 | 12,170 | 301,500 | 12,170 |
2019-05-13 | 12,230 | 12,310 | 12,110 | 12,130 | 222,900 | 12,130 |
2019-05-10 | 12,220 | 12,370 | 12,120 | 12,230 | 380,000 | 12,230 |
2019-05-09 | 12,590 | 12,630 | 12,360 | 12,390 | 402,300 | 12,390 |
2019-05-08 | 12,620 | 12,640 | 12,430 | 12,590 | 273,500 | 12,590 |
2019-05-07 | 12,770 | 12,830 | 12,660 | 12,720 | 251,600 | 12,720 |
2019-04-26 | 12,770 | 12,970 | 12,680 | 12,860 | 286,800 | 12,860 |
2019-04-25 | 12,960 | 13,100 | 12,770 | 12,900 | 352,100 | 12,900 |
2019-04-24 | 12,920 | 12,980 | 12,490 | 12,830 | 512,600 | 12,830 |
2019-04-23 | 12,180 | 12,220 | 12,100 | 12,170 | 316,000 | 12,170 |
2019-04-22 | 11,890 | 12,090 | 11,880 | 12,020 | 170,100 | 12,020 |
2019-04-19 | 11,890 | 11,980 | 11,800 | 11,890 | 174,900 | 11,890 |
2019-04-18 | 11,810 | 11,830 | 11,670 | 11,730 | 231,200 | 11,730 |
2019-04-17 | 11,940 | 11,980 | 11,730 | 11,750 | 280,200 | 11,750 |
2019-04-16 | 11,980 | 12,090 | 11,880 | 12,040 | 196,700 | 12,040 |
2019-04-15 | 11,960 | 12,020 | 11,860 | 11,930 | 269,200 | 11,930 |
2019-04-12 | 11,930 | 12,000 | 11,770 | 11,930 | 154,000 | 11,930 |
2019-04-11 | 11,710 | 11,830 | 11,690 | 11,750 | 168,800 | 11,750 |
2019-04-10 | 11,700 | 11,750 | 11,580 | 11,740 | 129,800 | 11,740 |
2019-04-09 | 11,810 | 11,860 | 11,730 | 11,810 | 157,300 | 11,810 |
2019-04-08 | 11,670 | 11,820 | 11,670 | 11,820 | 232,500 | 11,820 |
2019-04-05 | 11,610 | 11,680 | 11,550 | 11,650 | 182,800 | 11,650 |
2019-04-04 | 11,580 | 11,700 | 11,500 | 11,640 | 186,600 | 11,640 |
2019-04-03 | 11,680 | 11,760 | 11,530 | 11,730 | 263,500 | 11,730 |
2019-04-02 | 11,720 | 11,790 | 11,470 | 11,590 | 323,700 | 11,590 |
2019-04-01 | 11,390 | 11,490 | 11,240 | 11,420 | 340,400 | 11,420 |
2019-03-29 | 11,290 | 11,320 | 11,110 | 11,160 | 175,900 | 11,160 |
2019-03-28 | 11,110 | 11,170 | 10,990 | 11,070 | 250,100 | 11,070 |
2019-03-27 | 11,200 | 11,320 | 11,150 | 11,300 | 250,100 | 11,300 |
2019-03-26 | 10,920 | 11,240 | 10,920 | 11,210 | 244,600 | 11,210 |
2019-03-25 | 10,740 | 10,850 | 10,710 | 10,840 | 205,400 | 10,840 |
2019-03-22 | 11,070 | 11,160 | 11,040 | 11,070 | 131,600 | 11,070 |
2019-03-20 | 11,020 | 11,130 | 10,990 | 11,050 | 168,300 | 11,050 |
2019-03-19 | 11,000 | 11,070 | 10,940 | 11,050 | 111,000 | 11,050 |
2019-03-18 | 11,250 | 11,250 | 11,020 | 11,080 | 157,300 | 11,080 |
2019-03-15 | 11,020 | 11,110 | 10,950 | 11,110 | 200,700 | 11,110 |
2019-03-14 | 11,050 | 11,070 | 10,890 | 10,900 | 117,900 | 10,900 |
2019-03-13 | 11,000 | 11,020 | 10,920 | 10,970 | 156,400 | 10,970 |
2019-03-12 | 11,000 | 11,040 | 10,960 | 11,030 | 165,400 | 11,030 |
2019-03-11 | 10,770 | 10,870 | 10,690 | 10,860 | 123,400 | 10,860 |
2019-03-08 | 10,740 | 10,910 | 10,730 | 10,770 | 260,800 | 10,770 |
2019-03-07 | 10,950 | 10,950 | 10,820 | 10,900 | 251,100 | 10,900 |
2019-03-06 | 10,950 | 11,100 | 10,910 | 11,060 | 211,200 | 11,060 |
2019-03-05 | 10,900 | 10,980 | 10,880 | 10,950 | 226,600 | 10,950 |
2019-03-04 | 10,800 | 10,970 | 10,770 | 10,960 | 168,400 | 10,960 |
2019-03-01 | 10,610 | 10,780 | 10,610 | 10,730 | 135,000 | 10,730 |
2019-02-28 | 10,690 | 10,740 | 10,610 | 10,630 | 253,200 | 10,630 |
2019-02-27 | 10,580 | 10,660 | 10,550 | 10,610 | 199,900 | 10,610 |
2019-02-26 | 10,750 | 10,750 | 10,600 | 10,660 | 145,700 | 10,660 |
2019-02-25 | 10,500 | 10,730 | 10,500 | 10,700 | 245,400 | 10,700 |
2019-02-22 | 10,460 | 10,580 | 10,450 | 10,510 | 250,100 | 10,510 |
2019-02-21 | 10,280 | 10,350 | 10,160 | 10,300 | 264,900 | 10,300 |
2019-02-20 | 10,510 | 10,610 | 10,270 | 10,330 | 288,200 | 10,330 |
2019-02-19 | 10,550 | 10,730 | 10,540 | 10,630 | 169,600 | 10,630 |
2019-02-18 | 10,540 | 10,570 | 10,400 | 10,470 | 108,700 | 10,470 |
2019-02-15 | 10,350 | 10,480 | 10,290 | 10,390 | 150,100 | 10,390 |
2019-02-14 | 10,510 | 10,540 | 10,440 | 10,490 | 104,800 | 10,490 |
2019-02-13 | 10,250 | 10,530 | 10,250 | 10,440 | 204,300 | 10,440 |
2019-02-12 | 10,340 | 10,400 | 10,310 | 10,320 | 254,900 | 10,320 |
2019-02-08 | 10,120 | 10,170 | 9,970 | 10,080 | 189,700 | 10,080 |
2019-02-07 | 10,200 | 10,240 | 10,120 | 10,220 | 242,200 | 10,220 |
2019-02-06 | 10,390 | 10,420 | 10,190 | 10,230 | 187,100 | 10,230 |
2019-02-05 | 10,500 | 10,610 | 10,410 | 10,450 | 146,400 | 10,450 |
2019-02-04 | 10,340 | 10,510 | 10,340 | 10,440 | 240,800 | 10,440 |
2019-02-01 | 10,100 | 10,320 | 10,040 | 10,140 | 223,200 | 10,140 |
2019-01-31 | 10,120 | 10,330 | 9,960 | 10,280 | 366,900 | 10,280 |
2019-01-30 | 9,400 | 10,040 | 9,390 | 9,910 | 1,001,500 | 9,910 |
2019-01-29 | 9,010 | 9,260 | 8,960 | 9,200 | 462,300 | 9,200 |
2019-01-28 | 8,920 | 8,980 | 8,900 | 8,950 | 171,400 | 8,950 |
2019-01-25 | 8,990 | 9,160 | 8,960 | 9,000 | 282,400 | 9,000 |
2019-01-24 | 8,760 | 8,940 | 8,740 | 8,870 | 109,500 | 8,870 |
2019-01-23 | 8,840 | 8,910 | 8,770 | 8,850 | 238,300 | 8,850 |
2019-01-22 | 8,990 | 9,060 | 8,900 | 8,980 | 154,000 | 8,980 |
2019-01-21 | 9,180 | 9,200 | 8,970 | 8,970 | 118,200 | 8,970 |
2019-01-18 | 9,040 | 9,180 | 9,000 | 9,150 | 167,100 | 9,150 |
2019-01-17 | 9,050 | 9,050 | 8,930 | 9,040 | 210,400 | 9,040 |
2019-01-16 | 8,860 | 9,040 | 8,850 | 8,990 | 166,600 | 8,990 |
2019-01-15 | 8,990 | 9,070 | 8,920 | 8,960 | 208,500 | 8,960 |
2019-01-11 | 8,960 | 8,990 | 8,800 | 8,830 | 139,600 | 8,830 |
2019-01-10 | 8,910 | 8,930 | 8,750 | 8,840 | 203,200 | 8,840 |
2019-01-09 | 8,950 | 9,090 | 8,900 | 9,020 | 203,900 | 9,020 |
2019-01-08 | 8,820 | 8,930 | 8,770 | 8,800 | 280,100 | 8,800 |
2019-01-07 | 8,750 | 8,900 | 8,650 | 8,800 | 325,800 | 8,800 |
2019-01-04 | 8,200 | 8,530 | 8,160 | 8,520 | 353,400 | 8,520 |
分割・併合履歴 : [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株