4812 (株)電通総研 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 | 2,552 | 2,576 | 2,543 | 2,554 | 46,100 | 1,277 |
2017-12-28 | 2,568 | 2,588 | 2,538 | 2,544 | 70,100 | 1,272 |
2017-12-27 | 2,570 | 2,597 | 2,547 | 2,570 | 81,000 | 1,285 |
2017-12-26 | 2,620 | 2,642 | 2,607 | 2,610 | 31,900 | 1,305 |
2017-12-25 | 2,605 | 2,616 | 2,580 | 2,615 | 47,300 | 1,307.50 |
2017-12-22 | 2,636 | 2,659 | 2,611 | 2,627 | 59,000 | 1,313.50 |
2017-12-21 | 2,607 | 2,661 | 2,580 | 2,643 | 119,200 | 1,321.50 |
2017-12-20 | 2,570 | 2,622 | 2,565 | 2,613 | 73,300 | 1,306.50 |
2017-12-19 | 2,555 | 2,583 | 2,549 | 2,570 | 38,800 | 1,285 |
2017-12-18 | 2,562 | 2,588 | 2,539 | 2,568 | 45,600 | 1,284 |
2017-12-15 | 2,587 | 2,587 | 2,538 | 2,555 | 103,800 | 1,277.50 |
2017-12-14 | 2,590 | 2,606 | 2,545 | 2,589 | 110,600 | 1,294.50 |
2017-12-13 | 2,526 | 2,749 | 2,526 | 2,588 | 320,600 | 1,294 |
2017-12-12 | 2,445 | 2,490 | 2,439 | 2,476 | 110,100 | 1,238 |
2017-12-11 | 2,427 | 2,447 | 2,398 | 2,426 | 51,800 | 1,213 |
2017-12-08 | 2,409 | 2,434 | 2,388 | 2,421 | 56,300 | 1,210.50 |
2017-12-07 | 2,395 | 2,425 | 2,389 | 2,400 | 47,100 | 1,200 |
2017-12-06 | 2,385 | 2,418 | 2,336 | 2,353 | 94,000 | 1,176.50 |
2017-12-05 | 2,372 | 2,381 | 2,331 | 2,379 | 110,000 | 1,189.50 |
2017-12-04 | 2,397 | 2,420 | 2,365 | 2,370 | 69,300 | 1,185 |
2017-12-01 | 2,445 | 2,455 | 2,375 | 2,387 | 80,500 | 1,193.50 |
2017-11-30 | 2,403 | 2,424 | 2,365 | 2,414 | 133,700 | 1,207 |
2017-11-29 | 2,377 | 2,428 | 2,370 | 2,427 | 126,800 | 1,213.50 |
2017-11-28 | 2,390 | 2,394 | 2,340 | 2,381 | 113,800 | 1,190.50 |
2017-11-27 | 2,340 | 2,371 | 2,335 | 2,371 | 128,000 | 1,185.50 |
2017-11-24 | 2,305 | 2,339 | 2,256 | 2,329 | 168,200 | 1,164.50 |
2017-11-22 | 2,315 | 2,370 | 2,302 | 2,366 | 141,900 | 1,183 |
2017-11-21 | 2,286 | 2,307 | 2,246 | 2,300 | 194,500 | 1,150 |
2017-11-20 | 2,284 | 2,322 | 2,260 | 2,304 | 136,400 | 1,152 |
2017-11-17 | 2,230 | 2,274 | 2,202 | 2,262 | 151,900 | 1,131 |
2017-11-16 | 2,214 | 2,253 | 2,214 | 2,245 | 67,300 | 1,122.50 |
2017-11-15 | 2,276 | 2,276 | 2,234 | 2,251 | 105,100 | 1,125.50 |
2017-11-13 | 2,295 | 2,298 | 2,274 | 2,293 | 51,500 | 1,146.50 |
2017-11-10 | 2,310 | 2,324 | 2,291 | 2,298 | 104,600 | 1,149 |
2017-11-09 | 2,354 | 2,374 | 2,315 | 2,347 | 100,400 | 1,173.50 |
2017-11-08 | 2,336 | 2,354 | 2,306 | 2,354 | 85,100 | 1,177 |
2017-11-07 | 2,315 | 2,364 | 2,315 | 2,346 | 113,500 | 1,173 |
2017-11-06 | 2,285 | 2,361 | 2,284 | 2,325 | 196,000 | 1,162.50 |
2017-11-02 | 2,331 | 2,338 | 2,256 | 2,277 | 363,800 | 1,138.50 |
2017-11-01 | 2,519 | 2,521 | 2,309 | 2,338 | 498,200 | 1,169 |
2017-10-31 | 2,868 | 2,871 | 2,485 | 2,520 | 364,200 | 1,260 |
2017-10-30 | 2,844 | 2,885 | 2,811 | 2,859 | 113,900 | 1,429.50 |
2017-10-27 | 2,770 | 2,857 | 2,769 | 2,834 | 89,400 | 1,417 |
2017-10-26 | 2,760 | 2,767 | 2,739 | 2,752 | 41,000 | 1,376 |
2017-10-25 | 2,802 | 2,812 | 2,761 | 2,763 | 34,200 | 1,381.50 |
2017-10-24 | 2,768 | 2,823 | 2,758 | 2,789 | 84,000 | 1,394.50 |
2017-10-23 | 2,815 | 2,838 | 2,798 | 2,803 | 62,100 | 1,401.50 |
2017-10-20 | 2,802 | 2,810 | 2,772 | 2,805 | 63,800 | 1,402.50 |
2017-10-19 | 2,756 | 2,815 | 2,756 | 2,789 | 72,700 | 1,394.50 |
2017-10-18 | 2,723 | 2,813 | 2,720 | 2,755 | 111,000 | 1,377.50 |
2017-10-17 | 2,658 | 2,727 | 2,636 | 2,709 | 93,200 | 1,354.50 |
2017-10-16 | 2,588 | 2,664 | 2,587 | 2,658 | 57,900 | 1,329 |
2017-10-13 | 2,585 | 2,594 | 2,574 | 2,587 | 48,100 | 1,293.50 |
2017-10-12 | 2,554 | 2,584 | 2,554 | 2,583 | 35,700 | 1,291.50 |
2017-10-11 | 2,549 | 2,584 | 2,549 | 2,553 | 43,400 | 1,276.50 |
2017-10-10 | 2,494 | 2,551 | 2,494 | 2,542 | 36,600 | 1,271 |
2017-10-06 | 2,525 | 2,528 | 2,486 | 2,494 | 38,200 | 1,247 |
2017-10-05 | 2,512 | 2,535 | 2,494 | 2,529 | 36,800 | 1,264.50 |
2017-10-04 | 2,530 | 2,541 | 2,503 | 2,511 | 30,600 | 1,255.50 |
2017-10-03 | 2,562 | 2,562 | 2,521 | 2,539 | 34,600 | 1,269.50 |
2017-10-02 | 2,570 | 2,579 | 2,532 | 2,541 | 35,800 | 1,270.50 |
2017-09-29 | 2,570 | 2,570 | 2,540 | 2,554 | 28,700 | 1,277 |
2017-09-28 | 2,560 | 2,566 | 2,496 | 2,566 | 77,600 | 1,283 |
2017-09-27 | 2,500 | 2,553 | 2,443 | 2,543 | 109,900 | 1,271.50 |
2017-09-26 | 2,488 | 2,488 | 2,433 | 2,444 | 48,400 | 1,222 |
2017-09-25 | 2,421 | 2,488 | 2,421 | 2,485 | 47,300 | 1,242.50 |
2017-09-22 | 2,441 | 2,448 | 2,419 | 2,423 | 49,800 | 1,211.50 |
2017-09-21 | 2,468 | 2,468 | 2,430 | 2,441 | 58,000 | 1,220.50 |
2017-09-20 | 2,520 | 2,520 | 2,458 | 2,463 | 67,100 | 1,231.50 |
2017-09-19 | 2,521 | 2,535 | 2,500 | 2,517 | 41,900 | 1,258.50 |
2017-09-15 | 2,494 | 2,515 | 2,484 | 2,514 | 29,800 | 1,257 |
2017-09-14 | 2,473 | 2,513 | 2,473 | 2,494 | 34,700 | 1,247 |
2017-09-13 | 2,480 | 2,497 | 2,476 | 2,491 | 25,900 | 1,245.50 |
2017-09-12 | 2,455 | 2,482 | 2,448 | 2,475 | 37,900 | 1,237.50 |
2017-09-11 | 2,447 | 2,479 | 2,437 | 2,446 | 52,800 | 1,223 |
2017-09-08 | 2,386 | 2,457 | 2,386 | 2,440 | 91,200 | 1,220 |
2017-09-07 | 2,410 | 2,425 | 2,386 | 2,403 | 41,500 | 1,201.50 |
2017-09-06 | 2,373 | 2,407 | 2,358 | 2,390 | 28,800 | 1,195 |
2017-09-05 | 2,419 | 2,437 | 2,387 | 2,390 | 51,100 | 1,195 |
2017-09-04 | 2,427 | 2,445 | 2,402 | 2,422 | 48,200 | 1,211 |
2017-09-01 | 2,460 | 2,460 | 2,430 | 2,444 | 31,000 | 1,222 |
2017-08-31 | 2,461 | 2,461 | 2,439 | 2,444 | 27,000 | 1,222 |
2017-08-30 | 2,461 | 2,462 | 2,423 | 2,437 | 40,700 | 1,218.50 |
2017-08-29 | 2,448 | 2,465 | 2,431 | 2,465 | 48,100 | 1,232.50 |
2017-08-28 | 2,455 | 2,468 | 2,437 | 2,449 | 70,400 | 1,224.50 |
2017-08-25 | 2,429 | 2,457 | 2,414 | 2,451 | 54,400 | 1,225.50 |
2017-08-24 | 2,419 | 2,438 | 2,411 | 2,433 | 54,500 | 1,216.50 |
2017-08-23 | 2,440 | 2,453 | 2,413 | 2,430 | 63,100 | 1,215 |
2017-08-22 | 2,405 | 2,427 | 2,382 | 2,407 | 87,500 | 1,203.50 |
2017-08-21 | 2,357 | 2,393 | 2,357 | 2,383 | 63,400 | 1,191.50 |
2017-08-18 | 2,374 | 2,379 | 2,343 | 2,350 | 51,000 | 1,175 |
2017-08-17 | 2,395 | 2,429 | 2,379 | 2,407 | 68,100 | 1,203.50 |
2017-08-16 | 2,493 | 2,494 | 2,389 | 2,389 | 127,200 | 1,194.50 |
2017-08-15 | 2,384 | 2,410 | 2,353 | 2,393 | 67,500 | 1,196.50 |
2017-08-14 | 2,369 | 2,389 | 2,333 | 2,364 | 56,600 | 1,182 |
2017-08-10 | 2,397 | 2,416 | 2,368 | 2,376 | 65,400 | 1,188 |
2017-08-09 | 2,443 | 2,443 | 2,396 | 2,406 | 63,900 | 1,203 |
2017-08-08 | 2,464 | 2,475 | 2,436 | 2,446 | 50,400 | 1,223 |
2017-08-07 | 2,493 | 2,493 | 2,441 | 2,458 | 73,500 | 1,229 |
2017-08-04 | 2,468 | 2,495 | 2,464 | 2,479 | 67,600 | 1,239.50 |
2017-08-03 | 2,471 | 2,490 | 2,445 | 2,468 | 70,900 | 1,234 |
2017-08-02 | 2,481 | 2,502 | 2,458 | 2,489 | 81,200 | 1,244.50 |
2017-08-01 | 2,513 | 2,522 | 2,455 | 2,483 | 150,700 | 1,241.50 |
2017-07-31 | 2,520 | 2,544 | 2,469 | 2,499 | 217,700 | 1,249.50 |
2017-07-28 | 2,648 | 2,648 | 2,520 | 2,581 | 356,900 | 1,290.50 |
2017-07-27 | 2,671 | 2,705 | 2,502 | 2,617 | 351,400 | 1,308.50 |
2017-07-26 | 2,762 | 2,763 | 2,693 | 2,697 | 102,800 | 1,348.50 |
2017-07-25 | 2,800 | 2,814 | 2,758 | 2,762 | 62,500 | 1,381 |
2017-07-24 | 2,792 | 2,815 | 2,750 | 2,810 | 76,100 | 1,405 |
2017-07-21 | 2,750 | 2,818 | 2,728 | 2,808 | 154,200 | 1,404 |
2017-07-20 | 2,641 | 2,782 | 2,641 | 2,751 | 261,900 | 1,375.50 |
2017-07-19 | 2,592 | 2,640 | 2,580 | 2,591 | 139,200 | 1,295.50 |
2017-07-18 | 2,528 | 2,596 | 2,524 | 2,586 | 100,900 | 1,293 |
2017-07-14 | 2,540 | 2,555 | 2,514 | 2,553 | 38,600 | 1,276.50 |
2017-07-13 | 2,545 | 2,559 | 2,533 | 2,546 | 29,200 | 1,273 |
2017-07-12 | 2,561 | 2,577 | 2,533 | 2,547 | 33,000 | 1,273.50 |
2017-07-11 | 2,510 | 2,577 | 2,507 | 2,574 | 64,600 | 1,287 |
2017-07-10 | 2,545 | 2,564 | 2,510 | 2,536 | 72,300 | 1,268 |
2017-07-07 | 2,562 | 2,569 | 2,539 | 2,542 | 41,600 | 1,271 |
2017-07-06 | 2,565 | 2,596 | 2,557 | 2,578 | 48,400 | 1,289 |
2017-07-05 | 2,567 | 2,574 | 2,522 | 2,557 | 114,800 | 1,278.50 |
2017-07-04 | 2,653 | 2,653 | 2,576 | 2,599 | 89,600 | 1,299.50 |
2017-07-03 | 2,633 | 2,668 | 2,633 | 2,653 | 51,700 | 1,326.50 |
2017-06-30 | 2,654 | 2,655 | 2,603 | 2,633 | 76,600 | 1,316.50 |
2017-06-29 | 2,720 | 2,730 | 2,677 | 2,685 | 67,200 | 1,342.50 |
2017-06-28 | 2,731 | 2,740 | 2,654 | 2,689 | 207,900 | 1,344.50 |
2017-06-27 | 2,814 | 2,817 | 2,762 | 2,806 | 77,400 | 1,403 |
2017-06-26 | 2,788 | 2,814 | 2,751 | 2,790 | 78,600 | 1,395 |
2017-06-23 | 2,811 | 2,814 | 2,767 | 2,788 | 73,200 | 1,394 |
2017-06-22 | 2,706 | 2,885 | 2,706 | 2,840 | 110,400 | 1,420 |
2017-06-21 | 2,677 | 2,750 | 2,677 | 2,706 | 47,400 | 1,353 |
2017-06-20 | 2,675 | 2,712 | 2,642 | 2,695 | 56,600 | 1,347.50 |
2017-06-19 | 2,624 | 2,683 | 2,624 | 2,648 | 33,100 | 1,324 |
2017-06-16 | 2,672 | 2,689 | 2,630 | 2,630 | 51,200 | 1,315 |
2017-06-15 | 2,669 | 2,684 | 2,645 | 2,669 | 32,700 | 1,334.50 |
2017-06-14 | 2,694 | 2,731 | 2,677 | 2,677 | 38,800 | 1,338.50 |
2017-06-13 | 2,648 | 2,694 | 2,648 | 2,681 | 31,800 | 1,340.50 |
2017-06-12 | 2,620 | 2,667 | 2,579 | 2,661 | 44,900 | 1,330.50 |
2017-06-09 | 2,680 | 2,683 | 2,629 | 2,648 | 66,900 | 1,324 |
2017-06-08 | 2,622 | 2,684 | 2,618 | 2,660 | 75,700 | 1,330 |
2017-06-07 | 2,618 | 2,640 | 2,597 | 2,599 | 88,600 | 1,299.50 |
2017-06-06 | 2,679 | 2,679 | 2,613 | 2,618 | 42,300 | 1,309 |
2017-06-05 | 2,633 | 2,682 | 2,621 | 2,668 | 41,500 | 1,334 |
2017-06-02 | 2,694 | 2,694 | 2,643 | 2,653 | 70,100 | 1,326.50 |
2017-06-01 | 2,662 | 2,721 | 2,662 | 2,711 | 49,200 | 1,355.50 |
2017-05-31 | 2,651 | 2,690 | 2,651 | 2,662 | 36,200 | 1,331 |
2017-05-30 | 2,648 | 2,671 | 2,639 | 2,660 | 26,500 | 1,330 |
2017-05-29 | 2,663 | 2,687 | 2,655 | 2,661 | 36,900 | 1,330.50 |
2017-05-26 | 2,651 | 2,682 | 2,632 | 2,663 | 52,700 | 1,331.50 |
2017-05-25 | 2,665 | 2,682 | 2,645 | 2,651 | 51,900 | 1,325.50 |
2017-05-24 | 2,675 | 2,680 | 2,650 | 2,665 | 38,800 | 1,332.50 |
2017-05-23 | 2,603 | 2,673 | 2,603 | 2,658 | 78,300 | 1,329 |
2017-05-22 | 2,550 | 2,603 | 2,539 | 2,599 | 73,100 | 1,299.50 |
2017-05-19 | 2,574 | 2,580 | 2,516 | 2,535 | 75,800 | 1,267.50 |
2017-05-18 | 2,471 | 2,589 | 2,469 | 2,541 | 211,300 | 1,270.50 |
2017-05-17 | 2,371 | 2,445 | 2,371 | 2,426 | 112,800 | 1,213 |
2017-05-16 | 2,402 | 2,424 | 2,382 | 2,404 | 45,900 | 1,202 |
2017-05-15 | 2,390 | 2,402 | 2,376 | 2,395 | 41,000 | 1,197.50 |
2017-05-12 | 2,424 | 2,438 | 2,388 | 2,395 | 46,200 | 1,197.50 |
2017-05-11 | 2,444 | 2,445 | 2,420 | 2,438 | 87,100 | 1,219 |
2017-05-10 | 2,430 | 2,460 | 2,429 | 2,441 | 89,800 | 1,220.50 |
2017-05-09 | 2,429 | 2,439 | 2,402 | 2,431 | 72,200 | 1,215.50 |
2017-05-08 | 2,401 | 2,441 | 2,400 | 2,432 | 113,900 | 1,216 |
2017-05-02 | 2,391 | 2,415 | 2,375 | 2,391 | 79,600 | 1,195.50 |
2017-05-01 | 2,347 | 2,425 | 2,347 | 2,398 | 119,100 | 1,199 |
2017-04-28 | 2,510 | 2,551 | 2,265 | 2,447 | 249,400 | 1,223.50 |
2017-04-27 | 2,530 | 2,565 | 2,524 | 2,544 | 69,600 | 1,272 |
2017-04-26 | 2,462 | 2,541 | 2,459 | 2,530 | 105,400 | 1,265 |
2017-04-25 | 2,440 | 2,442 | 2,410 | 2,438 | 65,900 | 1,219 |
2017-04-24 | 2,446 | 2,450 | 2,417 | 2,440 | 45,800 | 1,220 |
2017-04-21 | 2,419 | 2,419 | 2,382 | 2,404 | 24,000 | 1,202 |
2017-04-20 | 2,473 | 2,480 | 2,408 | 2,419 | 39,200 | 1,209.50 |
2017-04-19 | 2,412 | 2,465 | 2,412 | 2,434 | 54,600 | 1,217 |
2017-04-18 | 2,464 | 2,476 | 2,418 | 2,433 | 48,300 | 1,216.50 |
2017-04-17 | 2,348 | 2,428 | 2,347 | 2,415 | 33,400 | 1,207.50 |
2017-04-14 | 2,406 | 2,419 | 2,363 | 2,368 | 31,900 | 1,184 |
2017-04-13 | 2,372 | 2,436 | 2,372 | 2,427 | 44,000 | 1,213.50 |
2017-04-12 | 2,410 | 2,433 | 2,397 | 2,422 | 50,200 | 1,211 |
2017-04-11 | 2,469 | 2,481 | 2,430 | 2,436 | 44,200 | 1,218 |
2017-04-10 | 2,479 | 2,491 | 2,430 | 2,473 | 51,800 | 1,236.50 |
2017-04-07 | 2,457 | 2,482 | 2,427 | 2,460 | 88,900 | 1,230 |
2017-04-06 | 2,509 | 2,521 | 2,444 | 2,453 | 80,500 | 1,226.50 |
2017-04-05 | 2,545 | 2,577 | 2,513 | 2,528 | 62,200 | 1,264 |
2017-04-04 | 2,572 | 2,579 | 2,525 | 2,536 | 84,500 | 1,268 |
2017-04-03 | 2,556 | 2,591 | 2,529 | 2,572 | 79,300 | 1,286 |
2017-03-31 | 2,560 | 2,569 | 2,519 | 2,519 | 68,000 | 1,259.50 |
2017-03-30 | 2,572 | 2,582 | 2,531 | 2,540 | 63,600 | 1,270 |
2017-03-29 | 2,590 | 2,598 | 2,547 | 2,570 | 68,900 | 1,285 |
2017-03-28 | 2,500 | 2,537 | 2,484 | 2,537 | 74,800 | 1,268.50 |
2017-03-27 | 2,483 | 2,499 | 2,454 | 2,474 | 63,300 | 1,237 |
2017-03-24 | 2,485 | 2,515 | 2,472 | 2,502 | 56,700 | 1,251 |
2017-03-23 | 2,438 | 2,475 | 2,438 | 2,449 | 34,700 | 1,224.50 |
2017-03-22 | 2,440 | 2,474 | 2,440 | 2,452 | 38,700 | 1,226 |
2017-03-21 | 2,448 | 2,490 | 2,431 | 2,482 | 47,200 | 1,241 |
2017-03-17 | 2,455 | 2,466 | 2,428 | 2,455 | 60,100 | 1,227.50 |
2017-03-16 | 2,431 | 2,464 | 2,420 | 2,460 | 74,600 | 1,230 |
2017-03-15 | 2,439 | 2,478 | 2,429 | 2,441 | 72,200 | 1,220.50 |
2017-03-14 | 2,432 | 2,446 | 2,414 | 2,424 | 55,600 | 1,212 |
2017-03-13 | 2,400 | 2,457 | 2,400 | 2,427 | 74,300 | 1,213.50 |
2017-03-10 | 2,441 | 2,449 | 2,390 | 2,404 | 85,100 | 1,202 |
2017-03-09 | 2,400 | 2,436 | 2,382 | 2,421 | 104,100 | 1,210.50 |
2017-03-08 | 2,361 | 2,411 | 2,361 | 2,380 | 85,500 | 1,190 |
2017-03-07 | 2,357 | 2,376 | 2,332 | 2,357 | 75,100 | 1,178.50 |
2017-03-06 | 2,326 | 2,395 | 2,315 | 2,361 | 120,900 | 1,180.50 |
2017-03-03 | 2,250 | 2,340 | 2,236 | 2,313 | 106,900 | 1,156.50 |
2017-03-02 | 2,277 | 2,283 | 2,246 | 2,259 | 102,600 | 1,129.50 |
2017-03-01 | 2,266 | 2,280 | 2,224 | 2,261 | 133,700 | 1,130.50 |
2017-02-28 | 2,264 | 2,338 | 2,264 | 2,269 | 167,200 | 1,134.50 |
2017-02-27 | 2,261 | 2,266 | 2,218 | 2,258 | 83,200 | 1,129 |
2017-02-24 | 2,300 | 2,300 | 2,261 | 2,272 | 76,400 | 1,136 |
2017-02-23 | 2,273 | 2,291 | 2,240 | 2,264 | 79,600 | 1,132 |
2017-02-22 | 2,280 | 2,282 | 2,226 | 2,269 | 127,500 | 1,134.50 |
2017-02-21 | 2,249 | 2,313 | 2,236 | 2,284 | 139,500 | 1,142 |
2017-02-20 | 2,258 | 2,258 | 2,187 | 2,219 | 141,700 | 1,109.50 |
2017-02-17 | 2,221 | 2,288 | 2,203 | 2,269 | 102,700 | 1,134.50 |
2017-02-16 | 2,219 | 2,244 | 2,199 | 2,215 | 108,900 | 1,107.50 |
2017-02-15 | 2,241 | 2,250 | 2,195 | 2,212 | 150,700 | 1,106 |
2017-02-14 | 2,163 | 2,260 | 2,163 | 2,230 | 235,900 | 1,115 |
2017-02-13 | 2,177 | 2,184 | 2,131 | 2,144 | 173,300 | 1,072 |
2017-02-10 | 2,011 | 2,065 | 2,010 | 2,027 | 170,200 | 1,013.50 |
2017-02-09 | 2,095 | 2,127 | 1,989 | 2,046 | 228,000 | 1,023 |
2017-02-08 | 2,080 | 2,146 | 2,075 | 2,115 | 165,600 | 1,057.50 |
2017-02-07 | 2,082 | 2,104 | 2,052 | 2,080 | 156,600 | 1,040 |
2017-02-06 | 2,060 | 2,109 | 2,060 | 2,101 | 74,200 | 1,050.50 |
2017-02-03 | 2,041 | 2,097 | 2,034 | 2,055 | 128,800 | 1,027.50 |
2017-02-02 | 2,076 | 2,098 | 2,033 | 2,034 | 88,000 | 1,017 |
2017-02-01 | 2,061 | 2,081 | 2,028 | 2,072 | 114,400 | 1,036 |
2017-01-31 | 2,036 | 2,120 | 2,032 | 2,082 | 171,800 | 1,041 |
2017-01-30 | 2,069 | 2,117 | 2,027 | 2,064 | 229,200 | 1,032 |
2017-01-27 | 1,945 | 2,055 | 1,942 | 2,052 | 279,400 | 1,026 |
2017-01-26 | 1,933 | 1,943 | 1,913 | 1,931 | 230,300 | 965.50 |
2017-01-25 | 1,915 | 1,937 | 1,907 | 1,928 | 183,200 | 964 |
2017-01-24 | 1,911 | 1,919 | 1,880 | 1,896 | 279,100 | 948 |
2017-01-23 | 1,900 | 1,938 | 1,883 | 1,906 | 456,100 | 953 |
2017-01-20 | 1,782 | 1,782 | 1,756 | 1,763 | 48,000 | 881.50 |
2017-01-19 | 1,810 | 1,814 | 1,774 | 1,789 | 44,600 | 894.50 |
2017-01-18 | 1,792 | 1,805 | 1,772 | 1,799 | 52,400 | 899.50 |
2017-01-17 | 1,803 | 1,819 | 1,789 | 1,792 | 59,300 | 896 |
2017-01-16 | 1,805 | 1,828 | 1,798 | 1,810 | 34,900 | 905 |
2017-01-13 | 1,810 | 1,837 | 1,798 | 1,820 | 38,000 | 910 |
2017-01-12 | 1,852 | 1,879 | 1,828 | 1,838 | 63,200 | 919 |
2017-01-11 | 1,834 | 1,871 | 1,834 | 1,863 | 82,000 | 931.50 |
2017-01-10 | 1,836 | 1,839 | 1,801 | 1,829 | 70,200 | 914.50 |
2017-01-06 | 1,833 | 1,841 | 1,816 | 1,832 | 41,200 | 916 |
2017-01-05 | 1,809 | 1,827 | 1,800 | 1,824 | 51,600 | 912 |
2017-01-04 | 1,797 | 1,812 | 1,778 | 1,801 | 53,500 | 900.50 |
分割・併合履歴 : [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株