4914 高砂香料工業(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 3,065 | 3,110 | 3,005 | 3,090 | 12,200 | 3,090 |
2016-12-29 | 3,085 | 3,100 | 3,025 | 3,055 | 22,400 | 3,055 |
2016-12-28 | 3,125 | 3,125 | 3,030 | 3,085 | 14,400 | 3,085 |
2016-12-27 | 3,135 | 3,135 | 3,105 | 3,125 | 9,900 | 3,125 |
2016-12-26 | 3,120 | 3,175 | 3,110 | 3,145 | 16,800 | 3,145 |
2016-12-22 | 3,075 | 3,090 | 3,045 | 3,075 | 14,100 | 3,075 |
2016-12-21 | 3,065 | 3,090 | 3,035 | 3,055 | 16,300 | 3,055 |
2016-12-20 | 3,085 | 3,140 | 3,045 | 3,080 | 24,200 | 3,080 |
2016-12-19 | 3,180 | 3,185 | 3,045 | 3,085 | 20,700 | 3,085 |
2016-12-16 | 3,175 | 3,195 | 3,140 | 3,175 | 30,000 | 3,175 |
2016-12-15 | 3,160 | 3,180 | 3,095 | 3,175 | 20,900 | 3,175 |
2016-12-14 | 3,170 | 3,170 | 3,085 | 3,120 | 16,700 | 3,120 |
2016-12-13 | 3,100 | 3,170 | 3,100 | 3,170 | 23,100 | 3,170 |
2016-12-12 | 3,125 | 3,140 | 3,055 | 3,135 | 14,000 | 3,135 |
2016-12-09 | 3,110 | 3,160 | 3,085 | 3,155 | 24,200 | 3,155 |
2016-12-08 | 3,185 | 3,185 | 3,065 | 3,090 | 25,200 | 3,090 |
2016-12-07 | 3,080 | 3,130 | 3,075 | 3,125 | 16,700 | 3,125 |
2016-12-06 | 3,010 | 3,075 | 3,005 | 3,030 | 18,600 | 3,030 |
2016-12-05 | 2,993 | 3,030 | 2,962 | 3,005 | 18,500 | 3,005 |
2016-12-02 | 3,100 | 3,100 | 2,993 | 3,000 | 36,900 | 3,000 |
2016-12-01 | 3,145 | 3,185 | 3,095 | 3,105 | 24,700 | 3,105 |
2016-11-30 | 3,165 | 3,170 | 3,075 | 3,090 | 32,500 | 3,090 |
2016-11-29 | 3,265 | 3,265 | 3,155 | 3,165 | 26,400 | 3,165 |
2016-11-28 | 3,190 | 3,270 | 3,165 | 3,265 | 39,600 | 3,265 |
2016-11-25 | 3,145 | 3,200 | 3,135 | 3,200 | 30,400 | 3,200 |
2016-11-24 | 3,085 | 3,145 | 3,050 | 3,145 | 36,800 | 3,145 |
2016-11-22 | 3,015 | 3,110 | 3,015 | 3,095 | 41,900 | 3,095 |
2016-11-21 | 2,916 | 3,010 | 2,908 | 3,010 | 37,200 | 3,010 |
2016-11-18 | 2,900 | 2,917 | 2,860 | 2,870 | 38,400 | 2,870 |
2016-11-17 | 2,835 | 2,900 | 2,831 | 2,893 | 35,300 | 2,893 |
2016-11-16 | 2,880 | 2,885 | 2,846 | 2,860 | 11,400 | 2,860 |
2016-11-15 | 2,883 | 2,900 | 2,840 | 2,851 | 14,000 | 2,851 |
2016-11-14 | 2,810 | 2,900 | 2,810 | 2,900 | 25,300 | 2,900 |
2016-11-11 | 2,835 | 2,835 | 2,762 | 2,796 | 10,700 | 2,796 |
2016-11-10 | 2,726 | 2,835 | 2,718 | 2,835 | 17,800 | 2,835 |
2016-11-09 | 2,753 | 2,757 | 2,586 | 2,587 | 13,700 | 2,587 |
2016-11-08 | 2,755 | 2,756 | 2,716 | 2,753 | 4,000 | 2,753 |
2016-11-07 | 2,707 | 2,798 | 2,707 | 2,782 | 9,400 | 2,782 |
2016-11-04 | 2,724 | 2,747 | 2,695 | 2,707 | 15,600 | 2,707 |
2016-11-02 | 2,755 | 2,774 | 2,716 | 2,724 | 8,900 | 2,724 |
2016-11-01 | 2,773 | 2,795 | 2,769 | 2,789 | 9,000 | 2,789 |
2016-10-31 | 2,826 | 2,830 | 2,800 | 2,816 | 7,200 | 2,816 |
2016-10-28 | 2,820 | 2,830 | 2,765 | 2,827 | 23,100 | 2,827 |
2016-10-27 | 2,827 | 2,827 | 2,805 | 2,820 | 9,200 | 2,820 |
2016-10-26 | 2,824 | 2,830 | 2,793 | 2,827 | 9,100 | 2,827 |
2016-10-25 | 2,771 | 2,825 | 2,767 | 2,810 | 13,600 | 2,810 |
2016-10-24 | 2,778 | 2,785 | 2,753 | 2,768 | 10,500 | 2,768 |
2016-10-21 | 2,756 | 2,787 | 2,756 | 2,779 | 5,500 | 2,779 |
2016-10-20 | 2,742 | 2,784 | 2,720 | 2,744 | 14,100 | 2,744 |
2016-10-19 | 2,775 | 2,802 | 2,719 | 2,744 | 9,400 | 2,744 |
2016-10-17 | 2,740 | 2,790 | 2,740 | 2,753 | 4,700 | 2,753 |
2016-10-13 | 2,749 | 2,785 | 2,722 | 2,750 | 13,300 | 2,750 |
2016-10-12 | 2,697 | 2,762 | 2,687 | 2,733 | 14,400 | 2,733 |
2016-10-11 | 2,784 | 2,796 | 2,708 | 2,718 | 22,000 | 2,718 |
2016-10-07 | 2,804 | 2,804 | 2,760 | 2,779 | 9,300 | 2,779 |
2016-10-06 | 2,845 | 2,850 | 2,801 | 2,812 | 14,100 | 2,812 |
2016-10-05 | 2,827 | 2,852 | 2,793 | 2,846 | 19,400 | 2,846 |
2016-10-04 | 2,820 | 2,854 | 2,788 | 2,826 | 19,700 | 2,826 |
2016-10-03 | 2,717 | 2,847 | 2,698 | 2,815 | 30,300 | 2,815 |
2016-09-30 | 2,783 | 2,783 | 2,703 | 2,703 | 20,600 | 2,703 |
2016-09-29 | 2,772 | 2,806 | 2,755 | 2,787 | 28,600 | 2,787 |
2016-09-28 | 2,735 | 2,824 | 2,714 | 2,822 | 22,000 | 2,822 |
2016-09-27 | 2,686 | 2,737 | 2,634 | 2,697 | 39,500 | 2,697 |
2016-09-26 | 2,723 | 2,729 | 2,693 | 2,712 | 10,900 | 2,712 |
2016-09-23 | 2,660 | 2,723 | 2,654 | 2,723 | 22,500 | 2,723 |
2016-09-21 | 2,643 | 2,692 | 2,617 | 2,687 | 19,600 | 2,687 |
2016-09-20 | 2,569 | 2,650 | 2,550 | 2,645 | 18,000 | 2,645 |
2016-09-16 | 2,605 | 2,639 | 2,576 | 2,576 | 20,100 | 2,576 |
2016-09-15 | 2,598 | 2,622 | 2,582 | 2,590 | 17,000 | 2,590 |
2016-09-14 | 2,600 | 2,640 | 2,600 | 2,615 | 12,100 | 2,615 |
2016-09-13 | 2,603 | 2,665 | 2,600 | 2,603 | 20,700 | 2,603 |
2016-09-12 | 2,602 | 2,618 | 2,572 | 2,596 | 17,600 | 2,596 |
2016-09-09 | 2,497 | 2,613 | 2,497 | 2,606 | 29,000 | 2,606 |
2016-09-08 | 2,489 | 2,501 | 2,453 | 2,482 | 19,500 | 2,482 |
2016-09-07 | 2,459 | 2,490 | 2,449 | 2,489 | 16,800 | 2,489 |
2016-09-06 | 2,428 | 2,462 | 2,412 | 2,451 | 13,500 | 2,451 |
2016-09-05 | 2,451 | 2,451 | 2,400 | 2,430 | 12,000 | 2,430 |
2016-09-02 | 2,447 | 2,448 | 2,410 | 2,419 | 10,500 | 2,419 |
2016-09-01 | 2,428 | 2,460 | 2,428 | 2,447 | 13,000 | 2,447 |
2016-08-31 | 2,439 | 2,454 | 2,390 | 2,435 | 25,700 | 2,435 |
2016-08-30 | 2,396 | 2,403 | 2,383 | 2,400 | 7,300 | 2,400 |
2016-08-29 | 2,426 | 2,442 | 2,411 | 2,435 | 11,700 | 2,435 |
2016-08-26 | 2,418 | 2,425 | 2,360 | 2,364 | 23,200 | 2,364 |
2016-08-25 | 2,410 | 2,438 | 2,410 | 2,422 | 6,100 | 2,422 |
2016-08-24 | 2,420 | 2,429 | 2,407 | 2,410 | 7,200 | 2,410 |
2016-08-23 | 2,400 | 2,435 | 2,400 | 2,416 | 13,200 | 2,416 |
2016-08-22 | 2,359 | 2,458 | 2,359 | 2,424 | 16,600 | 2,424 |
2016-08-19 | 2,370 | 2,400 | 2,351 | 2,358 | 12,600 | 2,358 |
2016-08-18 | 2,375 | 2,406 | 2,375 | 2,394 | 22,300 | 2,394 |
2016-08-17 | 2,362 | 2,415 | 2,362 | 2,411 | 23,000 | 2,411 |
2016-08-16 | 2,428 | 2,478 | 2,391 | 2,392 | 19,500 | 2,392 |
2016-08-15 | 2,482 | 2,482 | 2,428 | 2,451 | 7,000 | 2,451 |
2016-08-12 | 2,484 | 2,500 | 2,474 | 2,481 | 12,900 | 2,481 |
2016-08-10 | 2,476 | 2,481 | 2,435 | 2,440 | 13,900 | 2,440 |
2016-08-09 | 2,485 | 2,499 | 2,475 | 2,494 | 12,600 | 2,494 |
2016-08-08 | 2,530 | 2,533 | 2,486 | 2,506 | 13,200 | 2,506 |
2016-08-05 | 2,515 | 2,524 | 2,493 | 2,511 | 13,100 | 2,511 |
2016-08-04 | 2,440 | 2,517 | 2,440 | 2,503 | 20,300 | 2,503 |
2016-08-03 | 2,455 | 2,455 | 2,411 | 2,425 | 28,300 | 2,425 |
2016-08-02 | 2,430 | 2,444 | 2,414 | 2,422 | 11,000 | 2,422 |
2016-08-01 | 2,459 | 2,462 | 2,433 | 2,441 | 6,800 | 2,441 |
2016-07-29 | 2,456 | 2,499 | 2,425 | 2,492 | 19,600 | 2,492 |
2016-07-28 | 2,481 | 2,499 | 2,463 | 2,474 | 18,100 | 2,474 |
2016-07-27 | 2,520 | 2,568 | 2,485 | 2,491 | 28,100 | 2,491 |
2016-07-26 | 2,536 | 2,543 | 2,461 | 2,496 | 22,900 | 2,496 |
2016-07-25 | 2,586 | 2,637 | 2,542 | 2,546 | 23,900 | 2,546 |
2016-07-22 | 2,617 | 2,617 | 2,557 | 2,587 | 16,700 | 2,587 |
2016-07-21 | 2,659 | 2,665 | 2,600 | 2,617 | 18,600 | 2,617 |
2016-07-20 | 2,715 | 2,715 | 2,626 | 2,659 | 21,600 | 2,659 |
2016-07-19 | 2,725 | 2,740 | 2,684 | 2,715 | 13,700 | 2,715 |
2016-07-15 | 2,792 | 2,792 | 2,705 | 2,726 | 16,000 | 2,726 |
2016-07-14 | 2,760 | 2,800 | 2,755 | 2,789 | 20,700 | 2,789 |
2016-07-13 | 2,800 | 2,803 | 2,767 | 2,779 | 11,200 | 2,779 |
2016-07-12 | 2,762 | 2,800 | 2,744 | 2,754 | 22,500 | 2,754 |
2016-07-11 | 2,715 | 2,769 | 2,700 | 2,753 | 23,000 | 2,753 |
2016-07-08 | 2,755 | 2,765 | 2,694 | 2,695 | 13,700 | 2,695 |
2016-07-07 | 2,754 | 2,792 | 2,730 | 2,741 | 17,500 | 2,741 |
2016-07-06 | 2,829 | 2,838 | 2,758 | 2,793 | 27,800 | 2,793 |
2016-07-05 | 2,790 | 2,827 | 2,775 | 2,823 | 22,700 | 2,823 |
2016-07-04 | 2,789 | 2,819 | 2,775 | 2,801 | 13,700 | 2,801 |
2016-07-01 | 2,747 | 2,806 | 2,696 | 2,783 | 19,000 | 2,783 |
2016-06-30 | 2,781 | 2,792 | 2,733 | 2,746 | 39,800 | 2,746 |
2016-06-29 | 2,661 | 2,769 | 2,646 | 2,751 | 14,400 | 2,751 |
2016-06-28 | 2,531 | 2,733 | 2,531 | 2,653 | 37,300 | 2,653 |
2016-06-27 | 2,632 | 2,676 | 2,582 | 2,593 | 25,600 | 2,593 |
2016-06-24 | 2,585 | 2,591 | 2,301 | 2,532 | 40,700 | 2,532 |
2016-06-23 | 2,558 | 2,617 | 2,540 | 2,575 | 17,300 | 2,575 |
2016-06-22 | 2,570 | 2,570 | 2,521 | 2,558 | 19,900 | 2,558 |
2016-06-21 | 2,601 | 2,624 | 2,558 | 2,583 | 9,700 | 2,583 |
2016-06-20 | 2,656 | 2,672 | 2,602 | 2,624 | 19,000 | 2,624 |
2016-06-17 | 2,630 | 2,673 | 2,601 | 2,613 | 66,500 | 2,613 |
2016-06-16 | 2,542 | 2,682 | 2,542 | 2,581 | 26,800 | 2,581 |
2016-06-15 | 2,475 | 2,597 | 2,452 | 2,576 | 17,800 | 2,576 |
2016-06-14 | 2,582 | 2,632 | 2,500 | 2,516 | 10,000 | 2,516 |
2016-06-13 | 2,740 | 2,745 | 2,622 | 2,622 | 16,000 | 2,622 |
2016-06-10 | 2,790 | 2,812 | 2,763 | 2,790 | 31,300 | 2,790 |
2016-06-09 | 2,737 | 2,737 | 2,700 | 2,728 | 14,000 | 2,728 |
2016-06-08 | 2,691 | 2,747 | 2,688 | 2,737 | 12,400 | 2,737 |
2016-06-07 | 2,623 | 2,720 | 2,623 | 2,691 | 9,300 | 2,691 |
2016-06-06 | 2,561 | 2,637 | 2,548 | 2,623 | 16,000 | 2,623 |
2016-06-03 | 2,543 | 2,612 | 2,543 | 2,595 | 9,600 | 2,595 |
2016-06-02 | 2,628 | 2,666 | 2,517 | 2,543 | 12,800 | 2,543 |
2016-06-01 | 2,627 | 2,689 | 2,621 | 2,662 | 13,900 | 2,662 |
2016-05-31 | 2,588 | 2,673 | 2,588 | 2,673 | 25,800 | 2,673 |
2016-05-30 | 2,553 | 2,588 | 2,523 | 2,585 | 10,000 | 2,585 |
2016-05-27 | 2,556 | 2,556 | 2,520 | 2,530 | 9,400 | 2,530 |
2016-05-26 | 2,550 | 2,550 | 2,505 | 2,532 | 12,400 | 2,532 |
2016-05-25 | 2,554 | 2,554 | 2,511 | 2,523 | 7,200 | 2,523 |
2016-05-24 | 2,538 | 2,538 | 2,507 | 2,507 | 4,900 | 2,507 |
2016-05-23 | 2,569 | 2,569 | 2,508 | 2,540 | 14,600 | 2,540 |
2016-05-20 | 2,542 | 2,552 | 2,524 | 2,544 | 7,300 | 2,544 |
2016-05-19 | 2,583 | 2,588 | 2,551 | 2,557 | 9,900 | 2,557 |
2016-05-18 | 2,566 | 2,593 | 2,529 | 2,584 | 8,400 | 2,584 |
2016-05-17 | 2,560 | 2,579 | 2,518 | 2,565 | 13,800 | 2,565 |
2016-05-16 | 2,550 | 2,575 | 2,530 | 2,541 | 16,100 | 2,541 |
2016-05-13 | 2,640 | 2,650 | 2,557 | 2,557 | 13,800 | 2,557 |
2016-05-12 | 2,635 | 2,639 | 2,612 | 2,638 | 4,700 | 2,638 |
2016-05-11 | 2,610 | 2,676 | 2,610 | 2,660 | 15,900 | 2,660 |
2016-05-10 | 2,499 | 2,612 | 2,473 | 2,610 | 23,100 | 2,610 |
2016-05-09 | 2,468 | 2,520 | 2,422 | 2,483 | 14,300 | 2,483 |
2016-05-06 | 2,390 | 2,456 | 2,347 | 2,443 | 20,800 | 2,443 |
2016-05-02 | 2,402 | 2,431 | 2,376 | 2,393 | 15,600 | 2,393 |
2016-04-28 | 2,541 | 2,581 | 2,455 | 2,460 | 9,000 | 2,460 |
2016-04-27 | 2,528 | 2,565 | 2,510 | 2,510 | 14,700 | 2,510 |
2016-04-26 | 2,521 | 2,521 | 2,455 | 2,486 | 15,100 | 2,486 |
2016-04-25 | 2,581 | 2,590 | 2,510 | 2,545 | 13,600 | 2,545 |
2016-04-22 | 2,586 | 2,598 | 2,549 | 2,570 | 13,500 | 2,570 |
2016-04-21 | 2,574 | 2,625 | 2,541 | 2,617 | 16,900 | 2,617 |
2016-04-20 | 2,522 | 2,570 | 2,506 | 2,533 | 12,300 | 2,533 |
2016-04-19 | 2,477 | 2,507 | 2,463 | 2,505 | 7,200 | 2,505 |
2016-04-18 | 2,410 | 2,455 | 2,405 | 2,405 | 9,200 | 2,405 |
2016-04-15 | 2,498 | 2,544 | 2,446 | 2,503 | 8,300 | 2,503 |
2016-04-14 | 2,480 | 2,533 | 2,427 | 2,533 | 17,300 | 2,533 |
2016-04-13 | 2,401 | 2,448 | 2,394 | 2,441 | 7,900 | 2,441 |
2016-04-12 | 2,387 | 2,416 | 2,333 | 2,351 | 10,000 | 2,351 |
2016-04-11 | 2,402 | 2,405 | 2,335 | 2,387 | 7,300 | 2,387 |
2016-04-08 | 2,309 | 2,428 | 2,300 | 2,362 | 18,000 | 2,362 |
2016-04-07 | 2,334 | 2,366 | 2,329 | 2,352 | 4,500 | 2,352 |
2016-04-06 | 2,340 | 2,420 | 2,302 | 2,339 | 16,000 | 2,339 |
2016-04-05 | 2,435 | 2,435 | 2,330 | 2,334 | 12,200 | 2,334 |
2016-04-04 | 2,364 | 2,473 | 2,364 | 2,459 | 18,500 | 2,459 |
2016-04-01 | 2,500 | 2,506 | 2,359 | 2,359 | 20,100 | 2,359 |
2016-03-31 | 2,576 | 2,610 | 2,512 | 2,514 | 14,700 | 2,514 |
2016-03-30 | 2,616 | 2,620 | 2,568 | 2,576 | 7,400 | 2,576 |
2016-03-29 | 2,606 | 2,622 | 2,562 | 2,616 | 12,600 | 2,616 |
2016-03-28 | 2,581 | 2,625 | 2,556 | 2,625 | 13,500 | 2,625 |
2016-03-25 | 2,500 | 2,542 | 2,485 | 2,537 | 13,800 | 2,537 |
2016-03-24 | 2,588 | 2,617 | 2,514 | 2,518 | 13,000 | 2,518 |
2016-03-23 | 2,662 | 2,663 | 2,589 | 2,618 | 9,000 | 2,618 |
2016-03-22 | 2,547 | 2,614 | 2,524 | 2,612 | 16,700 | 2,612 |
2016-03-18 | 2,569 | 2,569 | 2,475 | 2,521 | 23,100 | 2,521 |
2016-03-17 | 2,580 | 2,667 | 2,546 | 2,547 | 15,100 | 2,547 |
2016-03-16 | 2,560 | 2,616 | 2,510 | 2,554 | 14,900 | 2,554 |
2016-03-15 | 2,589 | 2,620 | 2,543 | 2,560 | 26,000 | 2,560 |
2016-03-14 | 2,445 | 2,608 | 2,445 | 2,589 | 29,400 | 2,589 |
2016-03-11 | 2,448 | 2,510 | 2,405 | 2,408 | 44,300 | 2,408 |
2016-03-10 | 2,486 | 2,526 | 2,473 | 2,495 | 16,400 | 2,495 |
2016-03-09 | 2,503 | 2,523 | 2,443 | 2,457 | 17,500 | 2,457 |
2016-03-08 | 2,470 | 2,532 | 2,428 | 2,503 | 16,500 | 2,503 |
2016-03-07 | 2,580 | 2,595 | 2,474 | 2,477 | 16,000 | 2,477 |
2016-03-04 | 2,496 | 2,588 | 2,445 | 2,584 | 23,300 | 2,584 |
2016-03-03 | 2,444 | 2,514 | 2,444 | 2,508 | 13,800 | 2,508 |
2016-03-02 | 2,407 | 2,489 | 2,407 | 2,459 | 14,800 | 2,459 |
2016-03-01 | 2,302 | 2,411 | 2,287 | 2,360 | 15,500 | 2,360 |
2016-02-29 | 2,386 | 2,428 | 2,275 | 2,290 | 16,300 | 2,290 |
2016-02-26 | 2,321 | 2,368 | 2,321 | 2,336 | 15,000 | 2,336 |
2016-02-25 | 2,275 | 2,323 | 2,275 | 2,308 | 16,000 | 2,308 |
2016-02-24 | 2,250 | 2,351 | 2,240 | 2,265 | 33,400 | 2,265 |
2016-02-23 | 2,274 | 2,294 | 2,252 | 2,252 | 9,100 | 2,252 |
2016-02-22 | 2,307 | 2,316 | 2,267 | 2,271 | 18,400 | 2,271 |
2016-02-19 | 2,308 | 2,333 | 2,302 | 2,309 | 19,000 | 2,309 |
2016-02-18 | 2,403 | 2,410 | 2,318 | 2,326 | 27,000 | 2,326 |
2016-02-17 | 2,334 | 2,410 | 2,334 | 2,353 | 18,500 | 2,353 |
2016-02-16 | 2,368 | 2,376 | 2,330 | 2,333 | 21,500 | 2,333 |
2016-02-15 | 2,460 | 2,460 | 2,357 | 2,382 | 21,400 | 2,382 |
2016-02-12 | 2,408 | 2,431 | 2,324 | 2,324 | 29,500 | 2,324 |
2016-02-10 | 2,520 | 2,561 | 2,410 | 2,458 | 14,100 | 2,458 |
2016-02-09 | 2,544 | 2,589 | 2,502 | 2,516 | 11,800 | 2,516 |
2016-02-08 | 2,601 | 2,709 | 2,601 | 2,694 | 5,400 | 2,694 |
2016-02-05 | 2,623 | 2,694 | 2,604 | 2,633 | 7,800 | 2,633 |
2016-02-04 | 2,681 | 2,739 | 2,664 | 2,677 | 8,800 | 2,677 |
2016-02-03 | 2,724 | 2,751 | 2,680 | 2,731 | 18,800 | 2,731 |
2016-02-02 | 2,810 | 2,858 | 2,770 | 2,800 | 21,400 | 2,800 |
2016-02-01 | 2,700 | 2,800 | 2,689 | 2,800 | 25,700 | 2,800 |
2016-01-29 | 2,579 | 2,657 | 2,550 | 2,650 | 15,100 | 2,650 |
2016-01-28 | 2,618 | 2,629 | 2,574 | 2,579 | 5,700 | 2,579 |
2016-01-27 | 2,600 | 2,622 | 2,570 | 2,618 | 15,800 | 2,618 |
2016-01-26 | 2,624 | 2,628 | 2,561 | 2,579 | 19,300 | 2,579 |
2016-01-25 | 2,600 | 2,677 | 2,552 | 2,627 | 27,200 | 2,627 |
2016-01-22 | 2,460 | 2,544 | 2,384 | 2,542 | 23,100 | 2,542 |
2016-01-21 | 2,450 | 2,461 | 2,308 | 2,316 | 17,200 | 2,316 |
2016-01-20 | 2,570 | 2,613 | 2,450 | 2,450 | 18,700 | 2,450 |
2016-01-19 | 2,540 | 2,700 | 2,534 | 2,594 | 25,600 | 2,594 |
2016-01-18 | 2,485 | 2,535 | 2,470 | 2,522 | 11,000 | 2,522 |
2016-01-15 | 2,600 | 2,630 | 2,512 | 2,535 | 16,900 | 2,535 |
2016-01-14 | 2,650 | 2,652 | 2,534 | 2,566 | 20,900 | 2,566 |
2016-01-13 | 2,669 | 2,731 | 2,639 | 2,694 | 11,700 | 2,694 |
2016-01-12 | 2,750 | 2,760 | 2,638 | 2,638 | 21,100 | 2,638 |
2016-01-08 | 2,800 | 2,837 | 2,761 | 2,763 | 31,200 | 2,763 |
2016-01-07 | 2,833 | 2,841 | 2,801 | 2,801 | 22,000 | 2,801 |
2016-01-06 | 2,807 | 2,865 | 2,807 | 2,836 | 17,600 | 2,836 |
2016-01-05 | 2,840 | 2,872 | 2,828 | 2,835 | 17,800 | 2,835 |
2016-01-04 | 2,888 | 2,918 | 2,813 | 2,816 | 17,100 | 2,816 |
分割・併合履歴 : [2015-09-28]1株→0.2株 [1989-03-28]1株→1.1株 [1985-03-27]1株→1.05株