4812 (株)電通総研 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 | 4,320 | 4,370 | 4,295 | 4,330 | 42,200 | 2,165 |
2019-12-27 | 4,370 | 4,380 | 4,325 | 4,335 | 50,200 | 2,167.50 |
2019-12-26 | 4,335 | 4,385 | 4,285 | 4,355 | 55,400 | 2,177.50 |
2019-12-25 | 4,290 | 4,400 | 4,280 | 4,375 | 74,100 | 2,187.50 |
2019-12-24 | 4,260 | 4,275 | 4,190 | 4,265 | 48,100 | 2,132.50 |
2019-12-23 | 4,295 | 4,300 | 4,225 | 4,290 | 43,500 | 2,145 |
2019-12-20 | 4,225 | 4,295 | 4,220 | 4,280 | 77,400 | 2,140 |
2019-12-19 | 4,245 | 4,255 | 4,170 | 4,175 | 57,100 | 2,087.50 |
2019-12-18 | 4,240 | 4,260 | 4,165 | 4,215 | 93,000 | 2,107.50 |
2019-12-17 | 4,220 | 4,250 | 4,175 | 4,240 | 75,500 | 2,120 |
2019-12-16 | 4,220 | 4,270 | 4,205 | 4,205 | 69,100 | 2,102.50 |
2019-12-13 | 4,230 | 4,255 | 4,180 | 4,195 | 58,200 | 2,097.50 |
2019-12-12 | 4,255 | 4,275 | 4,185 | 4,200 | 66,800 | 2,100 |
2019-12-11 | 4,280 | 4,295 | 4,190 | 4,215 | 37,900 | 2,107.50 |
2019-12-10 | 4,250 | 4,295 | 4,200 | 4,290 | 71,600 | 2,145 |
2019-12-09 | 4,210 | 4,230 | 4,160 | 4,205 | 44,800 | 2,102.50 |
2019-12-06 | 4,240 | 4,240 | 4,155 | 4,210 | 61,300 | 2,105 |
2019-12-05 | 4,295 | 4,325 | 4,235 | 4,265 | 55,400 | 2,132.50 |
2019-12-04 | 4,215 | 4,330 | 4,215 | 4,320 | 63,100 | 2,160 |
2019-12-03 | 4,180 | 4,320 | 4,135 | 4,285 | 90,300 | 2,142.50 |
2019-12-02 | 4,175 | 4,245 | 4,155 | 4,205 | 87,400 | 2,102.50 |
2019-11-29 | 4,015 | 4,160 | 4,010 | 4,145 | 121,700 | 2,072.50 |
2019-11-28 | 4,010 | 4,045 | 3,965 | 3,995 | 71,900 | 1,997.50 |
2019-11-27 | 3,910 | 3,985 | 3,910 | 3,970 | 28,300 | 1,985 |
2019-11-26 | 3,930 | 3,935 | 3,875 | 3,915 | 64,200 | 1,957.50 |
2019-11-25 | 3,975 | 3,985 | 3,930 | 3,940 | 20,100 | 1,970 |
2019-11-22 | 3,940 | 3,985 | 3,925 | 3,965 | 36,900 | 1,982.50 |
2019-11-21 | 3,930 | 3,945 | 3,870 | 3,945 | 34,300 | 1,972.50 |
2019-11-20 | 3,905 | 3,930 | 3,890 | 3,930 | 39,500 | 1,965 |
2019-11-19 | 3,850 | 3,900 | 3,850 | 3,890 | 29,700 | 1,945 |
2019-11-18 | 3,910 | 3,930 | 3,865 | 3,880 | 39,000 | 1,940 |
2019-11-15 | 3,830 | 3,920 | 3,820 | 3,910 | 56,400 | 1,955 |
2019-11-14 | 3,800 | 3,860 | 3,795 | 3,820 | 88,200 | 1,910 |
2019-11-13 | 3,820 | 3,825 | 3,775 | 3,790 | 52,100 | 1,895 |
2019-11-12 | 3,750 | 3,820 | 3,750 | 3,815 | 58,200 | 1,907.50 |
2019-11-11 | 3,790 | 3,800 | 3,755 | 3,790 | 66,300 | 1,895 |
2019-11-08 | 3,785 | 3,790 | 3,725 | 3,750 | 89,200 | 1,875 |
2019-11-07 | 3,700 | 3,745 | 3,680 | 3,715 | 63,000 | 1,857.50 |
2019-11-06 | 3,630 | 3,690 | 3,625 | 3,680 | 131,000 | 1,840 |
2019-11-05 | 3,660 | 3,685 | 3,505 | 3,630 | 197,700 | 1,815 |
2019-11-01 | 3,740 | 3,830 | 3,715 | 3,755 | 147,200 | 1,877.50 |
2019-10-31 | 3,770 | 3,800 | 3,735 | 3,770 | 83,900 | 1,885 |
2019-10-30 | 3,700 | 3,775 | 3,685 | 3,765 | 82,300 | 1,882.50 |
2019-10-29 | 3,685 | 3,740 | 3,680 | 3,700 | 72,700 | 1,850 |
2019-10-28 | 3,675 | 3,690 | 3,645 | 3,665 | 62,500 | 1,832.50 |
2019-10-25 | 3,600 | 3,645 | 3,585 | 3,645 | 92,200 | 1,822.50 |
2019-10-24 | 3,545 | 3,560 | 3,510 | 3,525 | 42,000 | 1,762.50 |
2019-10-23 | 3,555 | 3,560 | 3,495 | 3,550 | 49,100 | 1,775 |
2019-10-21 | 3,455 | 3,530 | 3,455 | 3,515 | 43,600 | 1,757.50 |
2019-10-18 | 3,545 | 3,545 | 3,435 | 3,460 | 71,900 | 1,730 |
2019-10-17 | 3,510 | 3,550 | 3,490 | 3,525 | 78,100 | 1,762.50 |
2019-10-16 | 3,505 | 3,575 | 3,480 | 3,480 | 59,500 | 1,740 |
2019-10-15 | 3,500 | 3,520 | 3,465 | 3,480 | 65,800 | 1,740 |
2019-10-11 | 3,415 | 3,430 | 3,345 | 3,415 | 76,500 | 1,707.50 |
2019-10-10 | 3,475 | 3,475 | 3,390 | 3,415 | 30,100 | 1,707.50 |
2019-10-09 | 3,420 | 3,475 | 3,385 | 3,450 | 49,200 | 1,725 |
2019-10-08 | 3,445 | 3,475 | 3,430 | 3,455 | 46,200 | 1,727.50 |
2019-10-07 | 3,475 | 3,475 | 3,405 | 3,450 | 47,000 | 1,725 |
2019-10-04 | 3,420 | 3,485 | 3,385 | 3,450 | 52,400 | 1,725 |
2019-10-03 | 3,350 | 3,420 | 3,335 | 3,400 | 87,100 | 1,700 |
2019-10-02 | 3,405 | 3,495 | 3,400 | 3,420 | 74,400 | 1,710 |
2019-10-01 | - | - | - | 3,375 | - | 1,687.50 |
2019-09-30 | 3,370 | 3,420 | 3,355 | 3,375 | 60,600 | 1,687.50 |
2019-09-27 | 3,470 | 3,470 | 3,385 | 3,420 | 47,200 | 1,710 |
2019-09-26 | 3,490 | 3,495 | 3,440 | 3,450 | 48,900 | 1,725 |
2019-09-25 | 3,475 | 3,475 | 3,430 | 3,460 | 27,400 | 1,730 |
2019-09-24 | 3,460 | 3,480 | 3,420 | 3,455 | 45,300 | 1,727.50 |
2019-09-20 | 3,515 | 3,530 | 3,445 | 3,455 | 54,700 | 1,727.50 |
2019-09-19 | 3,415 | 3,490 | 3,405 | 3,480 | 72,300 | 1,740 |
2019-09-18 | 3,385 | 3,465 | 3,365 | 3,420 | 92,600 | 1,710 |
2019-09-17 | 3,300 | 3,370 | 3,275 | 3,370 | 156,400 | 1,685 |
2019-09-13 | 3,290 | 3,295 | 3,250 | 3,275 | 97,500 | 1,637.50 |
2019-09-12 | 3,320 | 3,320 | 3,270 | 3,275 | 111,900 | 1,637.50 |
2019-09-11 | 3,300 | 3,310 | 3,215 | 3,275 | 188,700 | 1,637.50 |
2019-09-10 | 3,425 | 3,435 | 3,365 | 3,370 | 71,500 | 1,685 |
2019-09-09 | 3,395 | 3,455 | 3,395 | 3,415 | 44,300 | 1,707.50 |
2019-09-06 | 3,425 | 3,445 | 3,370 | 3,395 | 43,400 | 1,697.50 |
2019-09-05 | 3,470 | 3,535 | 3,385 | 3,415 | 101,000 | 1,707.50 |
2019-09-04 | 3,285 | 3,340 | 3,245 | 3,330 | 61,400 | 1,665 |
2019-09-03 | 3,225 | 3,345 | 3,210 | 3,285 | 51,900 | 1,642.50 |
2019-09-02 | 3,300 | 3,305 | 3,210 | 3,245 | 78,400 | 1,622.50 |
2019-08-30 | 3,210 | 3,375 | 3,110 | 3,350 | 130,900 | 1,675 |
2019-08-29 | 3,200 | 3,200 | 3,115 | 3,170 | 93,700 | 1,585 |
2019-08-28 | 3,230 | 3,255 | 3,170 | 3,180 | 73,800 | 1,590 |
2019-08-27 | 3,245 | 3,280 | 3,215 | 3,225 | 69,800 | 1,612.50 |
2019-08-26 | 3,280 | 3,285 | 3,195 | 3,205 | 193,400 | 1,602.50 |
2019-08-23 | 3,425 | 3,425 | 3,320 | 3,380 | 56,500 | 1,690 |
2019-08-22 | 3,440 | 3,440 | 3,405 | 3,420 | 28,200 | 1,710 |
2019-08-21 | 3,365 | 3,415 | 3,360 | 3,415 | 35,300 | 1,707.50 |
2019-08-20 | 3,415 | 3,415 | 3,385 | 3,415 | 20,800 | 1,707.50 |
2019-08-19 | 3,380 | 3,410 | 3,355 | 3,395 | 42,500 | 1,697.50 |
2019-08-16 | 3,350 | 3,375 | 3,335 | 3,375 | 38,000 | 1,687.50 |
2019-08-15 | 3,310 | 3,360 | 3,300 | 3,350 | 30,600 | 1,675 |
2019-08-14 | 3,400 | 3,415 | 3,370 | 3,400 | 42,600 | 1,700 |
2019-08-13 | 3,385 | 3,405 | 3,335 | 3,335 | 56,500 | 1,667.50 |
2019-08-09 | 3,455 | 3,475 | 3,425 | 3,440 | 47,200 | 1,720 |
2019-08-08 | 3,385 | 3,430 | 3,365 | 3,390 | 44,100 | 1,695 |
2019-08-07 | 3,395 | 3,410 | 3,335 | 3,395 | 77,800 | 1,697.50 |
2019-08-06 | 3,315 | 3,410 | 3,290 | 3,395 | 84,100 | 1,697.50 |
2019-08-05 | 3,520 | 3,530 | 3,375 | 3,465 | 105,100 | 1,732.50 |
2019-08-02 | 3,695 | 3,715 | 3,540 | 3,560 | 138,800 | 1,780 |
2019-08-01 | 3,620 | 3,755 | 3,565 | 3,720 | 167,500 | 1,860 |
2019-07-31 | 3,880 | 3,880 | 3,760 | 3,810 | 79,400 | 1,905 |
2019-07-30 | 3,865 | 3,905 | 3,865 | 3,890 | 48,400 | 1,945 |
2019-07-29 | 3,865 | 3,930 | 3,840 | 3,860 | 84,400 | 1,930 |
2019-07-26 | 3,735 | 3,835 | 3,735 | 3,815 | 106,900 | 1,907.50 |
2019-07-25 | 3,720 | 3,775 | 3,710 | 3,715 | 45,500 | 1,857.50 |
2019-07-24 | 3,725 | 3,750 | 3,660 | 3,710 | 71,300 | 1,855 |
2019-07-23 | 3,795 | 3,820 | 3,750 | 3,750 | 62,200 | 1,875 |
2019-07-22 | 3,820 | 3,860 | 3,775 | 3,800 | 101,200 | 1,900 |
2019-07-19 | 3,660 | 3,845 | 3,650 | 3,815 | 159,400 | 1,907.50 |
2019-07-18 | 3,760 | 3,865 | 3,580 | 3,640 | 506,200 | 1,820 |
2019-07-17 | 3,535 | 3,560 | 3,495 | 3,550 | 25,700 | 1,775 |
2019-07-16 | 3,530 | 3,570 | 3,510 | 3,550 | 19,400 | 1,775 |
2019-07-12 | 3,585 | 3,585 | 3,505 | 3,525 | 33,100 | 1,762.50 |
2019-07-11 | 3,555 | 3,615 | 3,555 | 3,580 | 23,000 | 1,790 |
2019-07-10 | 3,515 | 3,560 | 3,480 | 3,545 | 26,400 | 1,772.50 |
2019-07-09 | 3,550 | 3,610 | 3,535 | 3,555 | 37,500 | 1,777.50 |
2019-07-08 | 3,550 | 3,590 | 3,525 | 3,550 | 65,000 | 1,775 |
2019-07-05 | 3,570 | 3,575 | 3,510 | 3,525 | 44,100 | 1,762.50 |
2019-07-04 | 3,580 | 3,625 | 3,575 | 3,580 | 38,000 | 1,790 |
2019-07-03 | 3,580 | 3,620 | 3,550 | 3,570 | 41,400 | 1,785 |
2019-07-02 | 3,505 | 3,590 | 3,470 | 3,580 | 52,800 | 1,790 |
2019-07-01 | 3,500 | 3,510 | 3,465 | 3,505 | 76,300 | 1,752.50 |
2019-06-28 | 3,440 | 3,450 | 3,400 | 3,435 | 50,300 | 1,717.50 |
2019-06-27 | 3,415 | 3,425 | 3,385 | 3,425 | 30,800 | 1,712.50 |
2019-06-26 | 3,490 | 3,505 | 3,390 | 3,410 | 69,200 | 1,705 |
2019-06-25 | 3,515 | 3,555 | 3,460 | 3,520 | 38,400 | 1,760 |
2019-06-24 | 3,475 | 3,525 | 3,430 | 3,510 | 30,300 | 1,755 |
2019-06-21 | 3,505 | 3,505 | 3,405 | 3,440 | 84,400 | 1,720 |
2019-06-20 | 3,460 | 3,515 | 3,460 | 3,485 | 44,200 | 1,742.50 |
2019-06-19 | 3,345 | 3,420 | 3,345 | 3,420 | 62,700 | 1,710 |
2019-06-18 | 3,385 | 3,455 | 3,350 | 3,380 | 54,500 | 1,690 |
2019-06-17 | 3,450 | 3,450 | 3,380 | 3,435 | 53,600 | 1,717.50 |
2019-06-14 | 3,500 | 3,525 | 3,470 | 3,495 | 37,900 | 1,747.50 |
2019-06-13 | 3,540 | 3,545 | 3,460 | 3,485 | 32,800 | 1,742.50 |
2019-06-12 | 3,510 | 3,575 | 3,490 | 3,535 | 33,200 | 1,767.50 |
2019-06-11 | 3,520 | 3,520 | 3,480 | 3,510 | 71,200 | 1,755 |
2019-06-10 | 3,490 | 3,520 | 3,470 | 3,520 | 44,300 | 1,760 |
2019-06-07 | 3,430 | 3,455 | 3,335 | 3,405 | 70,100 | 1,702.50 |
2019-06-06 | 3,470 | 3,500 | 3,410 | 3,410 | 37,300 | 1,705 |
2019-06-05 | 3,385 | 3,495 | 3,380 | 3,480 | 70,400 | 1,740 |
2019-06-04 | 3,265 | 3,310 | 3,225 | 3,260 | 76,900 | 1,630 |
2019-06-03 | 3,320 | 3,325 | 3,235 | 3,260 | 76,300 | 1,630 |
2019-05-31 | 3,450 | 3,450 | 3,370 | 3,390 | 90,700 | 1,695 |
2019-05-30 | 3,500 | 3,500 | 3,380 | 3,450 | 78,900 | 1,725 |
2019-05-29 | 3,530 | 3,595 | 3,480 | 3,560 | 24,700 | 1,780 |
2019-05-28 | 3,575 | 3,585 | 3,510 | 3,565 | 59,100 | 1,782.50 |
2019-05-27 | 3,490 | 3,605 | 3,480 | 3,570 | 35,200 | 1,785 |
2019-05-24 | 3,445 | 3,465 | 3,370 | 3,465 | 72,500 | 1,732.50 |
2019-05-23 | 3,435 | 3,495 | 3,330 | 3,475 | 88,600 | 1,737.50 |
2019-05-22 | 3,550 | 3,555 | 3,455 | 3,470 | 47,000 | 1,735 |
2019-05-21 | 3,545 | 3,555 | 3,440 | 3,520 | 40,300 | 1,760 |
2019-05-20 | 3,685 | 3,685 | 3,570 | 3,570 | 30,400 | 1,785 |
2019-05-17 | 3,675 | 3,730 | 3,675 | 3,685 | 37,300 | 1,842.50 |
2019-05-16 | 3,575 | 3,655 | 3,565 | 3,635 | 54,800 | 1,817.50 |
2019-05-15 | 3,520 | 3,550 | 3,470 | 3,550 | 26,400 | 1,775 |
2019-05-14 | 3,450 | 3,485 | 3,405 | 3,480 | 59,300 | 1,740 |
2019-05-13 | 3,630 | 3,630 | 3,500 | 3,510 | 75,700 | 1,755 |
2019-05-10 | 3,610 | 3,715 | 3,600 | 3,665 | 56,900 | 1,832.50 |
2019-05-09 | 3,695 | 3,715 | 3,605 | 3,610 | 48,800 | 1,805 |
2019-05-08 | 3,790 | 3,790 | 3,715 | 3,750 | 51,800 | 1,875 |
2019-05-07 | 3,875 | 4,060 | 3,835 | 3,860 | 113,600 | 1,930 |
2019-04-26 | 3,710 | 3,845 | 3,675 | 3,805 | 150,000 | 1,902.50 |
2019-04-25 | 3,615 | 3,635 | 3,470 | 3,625 | 129,700 | 1,812.50 |
2019-04-24 | 3,595 | 3,655 | 3,590 | 3,615 | 41,300 | 1,807.50 |
2019-04-23 | 3,650 | 3,680 | 3,590 | 3,630 | 48,900 | 1,815 |
2019-04-22 | 3,645 | 3,660 | 3,585 | 3,635 | 23,100 | 1,817.50 |
2019-04-19 | 3,645 | 3,650 | 3,560 | 3,630 | 57,500 | 1,815 |
2019-04-18 | 3,700 | 3,700 | 3,545 | 3,600 | 88,200 | 1,800 |
2019-04-17 | 3,730 | 3,755 | 3,695 | 3,700 | 32,400 | 1,850 |
2019-04-16 | 3,765 | 3,785 | 3,700 | 3,745 | 57,800 | 1,872.50 |
2019-04-15 | 3,750 | 3,800 | 3,740 | 3,785 | 35,600 | 1,892.50 |
2019-04-12 | 3,660 | 3,700 | 3,600 | 3,695 | 39,500 | 1,847.50 |
2019-04-11 | 3,700 | 3,770 | 3,670 | 3,685 | 22,300 | 1,842.50 |
2019-04-10 | 3,660 | 3,690 | 3,625 | 3,675 | 58,500 | 1,837.50 |
2019-04-09 | 3,740 | 3,745 | 3,680 | 3,735 | 39,600 | 1,867.50 |
2019-04-08 | 3,675 | 3,795 | 3,675 | 3,760 | 46,500 | 1,880 |
2019-04-05 | 3,735 | 3,765 | 3,630 | 3,655 | 39,600 | 1,827.50 |
2019-04-04 | 3,805 | 3,810 | 3,720 | 3,735 | 26,100 | 1,867.50 |
2019-04-03 | 3,760 | 3,815 | 3,730 | 3,805 | 26,400 | 1,902.50 |
2019-04-02 | 3,900 | 3,900 | 3,780 | 3,790 | 24,700 | 1,895 |
2019-04-01 | 3,885 | 3,950 | 3,845 | 3,885 | 83,000 | 1,942.50 |
2019-03-29 | 3,745 | 3,830 | 3,705 | 3,815 | 47,800 | 1,907.50 |
2019-03-28 | 3,705 | 3,705 | 3,565 | 3,690 | 37,600 | 1,845 |
2019-03-27 | 3,790 | 3,800 | 3,760 | 3,775 | 36,000 | 1,887.50 |
2019-03-26 | 3,675 | 3,820 | 3,675 | 3,770 | 78,500 | 1,885 |
2019-03-25 | 3,630 | 3,685 | 3,550 | 3,675 | 59,900 | 1,837.50 |
2019-03-22 | 3,675 | 3,735 | 3,670 | 3,685 | 37,400 | 1,842.50 |
2019-03-20 | 3,630 | 3,710 | 3,630 | 3,675 | 39,000 | 1,837.50 |
2019-03-19 | 3,670 | 3,670 | 3,560 | 3,610 | 33,600 | 1,805 |
2019-03-18 | 3,635 | 3,690 | 3,620 | 3,660 | 47,500 | 1,830 |
2019-03-15 | 3,575 | 3,615 | 3,540 | 3,605 | 117,700 | 1,802.50 |
2019-03-14 | 3,655 | 3,680 | 3,560 | 3,580 | 25,000 | 1,790 |
2019-03-13 | 3,655 | 3,720 | 3,615 | 3,640 | 67,300 | 1,820 |
2019-03-12 | 3,680 | 3,720 | 3,655 | 3,670 | 48,500 | 1,835 |
2019-03-11 | 3,525 | 3,650 | 3,525 | 3,635 | 55,400 | 1,817.50 |
2019-03-08 | 3,505 | 3,545 | 3,490 | 3,540 | 50,200 | 1,770 |
2019-03-07 | 3,570 | 3,625 | 3,550 | 3,590 | 31,500 | 1,795 |
2019-03-06 | 3,615 | 3,640 | 3,590 | 3,620 | 34,000 | 1,810 |
2019-03-05 | 3,640 | 3,660 | 3,575 | 3,615 | 41,100 | 1,807.50 |
2019-03-04 | 3,650 | 3,740 | 3,620 | 3,705 | 43,100 | 1,852.50 |
2019-03-01 | 3,650 | 3,690 | 3,625 | 3,650 | 35,600 | 1,825 |
2019-02-28 | 3,605 | 3,690 | 3,585 | 3,640 | 34,900 | 1,820 |
2019-02-27 | 3,555 | 3,620 | 3,530 | 3,605 | 71,700 | 1,802.50 |
2019-02-26 | 3,585 | 3,585 | 3,520 | 3,575 | 53,800 | 1,787.50 |
2019-02-25 | 3,630 | 3,705 | 3,590 | 3,595 | 61,000 | 1,797.50 |
2019-02-22 | 3,660 | 3,665 | 3,615 | 3,630 | 68,400 | 1,815 |
2019-02-21 | 3,725 | 3,725 | 3,640 | 3,670 | 49,300 | 1,835 |
2019-02-20 | 3,700 | 3,740 | 3,700 | 3,725 | 105,400 | 1,862.50 |
2019-02-19 | 3,605 | 3,650 | 3,605 | 3,640 | 49,500 | 1,820 |
2019-02-18 | 3,605 | 3,615 | 3,535 | 3,605 | 50,000 | 1,802.50 |
2019-02-15 | 3,525 | 3,610 | 3,485 | 3,515 | 102,700 | 1,757.50 |
2019-02-14 | 3,620 | 3,700 | 3,540 | 3,580 | 219,700 | 1,790 |
2019-02-13 | 3,620 | 3,630 | 3,495 | 3,500 | 118,100 | 1,750 |
2019-02-12 | 3,365 | 3,615 | 3,330 | 3,600 | 300,500 | 1,800 |
2019-02-08 | 3,165 | 3,240 | 3,125 | 3,225 | 169,300 | 1,612.50 |
2019-02-07 | 3,180 | 3,220 | 3,160 | 3,200 | 103,500 | 1,600 |
2019-02-06 | 3,245 | 3,245 | 3,165 | 3,170 | 80,000 | 1,585 |
2019-02-05 | 3,200 | 3,305 | 3,195 | 3,235 | 200,400 | 1,617.50 |
2019-02-04 | 3,000 | 3,135 | 2,999 | 3,130 | 150,900 | 1,565 |
2019-02-01 | 2,876 | 2,938 | 2,875 | 2,926 | 52,400 | 1,463 |
2019-01-31 | 2,835 | 2,915 | 2,824 | 2,898 | 80,000 | 1,449 |
2019-01-30 | 2,894 | 2,918 | 2,811 | 2,818 | 84,800 | 1,409 |
2019-01-29 | 2,883 | 2,914 | 2,842 | 2,866 | 90,700 | 1,433 |
2019-01-28 | 3,020 | 3,020 | 2,862 | 2,908 | 120,500 | 1,454 |
2019-01-25 | 2,975 | 3,080 | 2,970 | 3,015 | 108,200 | 1,507.50 |
2019-01-24 | 2,909 | 2,974 | 2,852 | 2,969 | 91,300 | 1,484.50 |
2019-01-23 | 2,930 | 3,085 | 2,898 | 2,920 | 262,500 | 1,460 |
2019-01-22 | 2,967 | 2,978 | 2,936 | 2,956 | 72,000 | 1,478 |
2019-01-21 | 2,938 | 2,990 | 2,937 | 2,961 | 102,900 | 1,480.50 |
2019-01-18 | 2,937 | 2,955 | 2,900 | 2,907 | 67,600 | 1,453.50 |
2019-01-17 | 2,900 | 2,966 | 2,896 | 2,938 | 104,700 | 1,469 |
2019-01-16 | 2,853 | 2,917 | 2,836 | 2,884 | 76,500 | 1,442 |
2019-01-15 | 2,828 | 2,845 | 2,783 | 2,834 | 65,300 | 1,417 |
2019-01-11 | 2,835 | 2,912 | 2,828 | 2,842 | 72,700 | 1,421 |
2019-01-10 | 2,853 | 2,908 | 2,820 | 2,820 | 87,800 | 1,410 |
2019-01-09 | 2,805 | 2,889 | 2,792 | 2,872 | 116,300 | 1,436 |
2019-01-08 | 2,766 | 2,818 | 2,766 | 2,792 | 80,400 | 1,396 |
2019-01-07 | 2,752 | 2,817 | 2,719 | 2,733 | 109,400 | 1,366.50 |
2019-01-04 | 2,704 | 2,774 | 2,681 | 2,702 | 97,100 | 1,351 |
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