5105 TOYO TIRE(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 | 1,450 | 1,463 | 1,433 | 1,455 | 868,700 | 1,455 |
2016-12-29 | 1,475 | 1,489 | 1,454 | 1,458 | 1,198,400 | 1,458 |
2016-12-28 | 1,483 | 1,494 | 1,466 | 1,486 | 1,166,300 | 1,486 |
2016-12-27 | 1,484 | 1,523 | 1,474 | 1,511 | 1,361,400 | 1,511 |
2016-12-26 | 1,523 | 1,527 | 1,493 | 1,496 | 1,096,700 | 1,496 |
2016-12-22 | 1,531 | 1,540 | 1,516 | 1,530 | 1,205,300 | 1,530 |
2016-12-21 | 1,578 | 1,589 | 1,533 | 1,543 | 1,320,100 | 1,543 |
2016-12-20 | 1,592 | 1,592 | 1,553 | 1,567 | 1,223,200 | 1,567 |
2016-12-19 | 1,592 | 1,605 | 1,583 | 1,593 | 1,100,500 | 1,593 |
2016-12-16 | 1,597 | 1,612 | 1,590 | 1,598 | 1,550,800 | 1,598 |
2016-12-15 | 1,562 | 1,599 | 1,560 | 1,573 | 1,584,500 | 1,573 |
2016-12-14 | 1,575 | 1,581 | 1,537 | 1,544 | 1,181,500 | 1,544 |
2016-12-13 | 1,555 | 1,565 | 1,541 | 1,562 | 1,484,000 | 1,562 |
2016-12-12 | 1,535 | 1,587 | 1,528 | 1,576 | 3,065,200 | 1,576 |
2016-12-09 | 1,509 | 1,519 | 1,497 | 1,512 | 1,830,700 | 1,512 |
2016-12-08 | 1,446 | 1,504 | 1,446 | 1,496 | 2,716,700 | 1,496 |
2016-12-07 | 1,437 | 1,445 | 1,415 | 1,429 | 1,315,800 | 1,429 |
2016-12-06 | 1,385 | 1,443 | 1,385 | 1,439 | 3,050,400 | 1,439 |
2016-12-05 | 1,352 | 1,380 | 1,336 | 1,366 | 1,372,800 | 1,366 |
2016-12-02 | 1,409 | 1,413 | 1,356 | 1,365 | 2,650,500 | 1,365 |
2016-12-01 | 1,420 | 1,430 | 1,402 | 1,420 | 4,094,700 | 1,420 |
2016-11-30 | 1,425 | 1,426 | 1,394 | 1,397 | 2,336,000 | 1,397 |
2016-11-29 | 1,425 | 1,435 | 1,411 | 1,419 | 2,209,200 | 1,419 |
2016-11-28 | 1,459 | 1,459 | 1,425 | 1,451 | 1,724,800 | 1,451 |
2016-11-25 | 1,449 | 1,504 | 1,443 | 1,464 | 2,676,900 | 1,464 |
2016-11-24 | 1,463 | 1,466 | 1,431 | 1,442 | 2,444,100 | 1,442 |
2016-11-22 | 1,480 | 1,480 | 1,441 | 1,447 | 2,615,000 | 1,447 |
2016-11-21 | 1,527 | 1,533 | 1,471 | 1,486 | 2,313,100 | 1,486 |
2016-11-18 | 1,501 | 1,539 | 1,501 | 1,529 | 2,796,800 | 1,529 |
2016-11-17 | 1,441 | 1,456 | 1,424 | 1,453 | 1,418,600 | 1,453 |
2016-11-16 | 1,407 | 1,440 | 1,393 | 1,431 | 2,722,800 | 1,431 |
2016-11-15 | 1,375 | 1,425 | 1,361 | 1,382 | 4,026,200 | 1,382 |
2016-11-14 | 1,341 | 1,420 | 1,289 | 1,360 | 12,106,600 | 1,360 |
2016-11-11 | 1,640 | 1,723 | 1,640 | 1,661 | 2,364,100 | 1,661 |
2016-11-10 | 1,621 | 1,632 | 1,573 | 1,606 | 1,440,000 | 1,606 |
2016-11-09 | 1,609 | 1,629 | 1,350 | 1,458 | 2,738,100 | 1,458 |
2016-11-08 | 1,603 | 1,610 | 1,579 | 1,600 | 544,500 | 1,600 |
2016-11-07 | 1,571 | 1,600 | 1,567 | 1,585 | 982,100 | 1,585 |
2016-11-04 | 1,540 | 1,557 | 1,531 | 1,542 | 1,000,600 | 1,542 |
2016-11-02 | 1,601 | 1,601 | 1,553 | 1,566 | 1,234,300 | 1,566 |
2016-11-01 | 1,619 | 1,649 | 1,607 | 1,627 | 1,066,400 | 1,627 |
2016-10-31 | 1,630 | 1,630 | 1,588 | 1,619 | 1,277,500 | 1,619 |
2016-10-28 | 1,623 | 1,649 | 1,620 | 1,646 | 1,029,900 | 1,646 |
2016-10-27 | 1,630 | 1,641 | 1,604 | 1,613 | 913,500 | 1,613 |
2016-10-26 | 1,660 | 1,670 | 1,635 | 1,639 | 927,400 | 1,639 |
2016-10-25 | 1,648 | 1,669 | 1,648 | 1,655 | 920,200 | 1,655 |
2016-10-24 | 1,649 | 1,668 | 1,629 | 1,637 | 797,400 | 1,637 |
2016-10-21 | 1,647 | 1,656 | 1,632 | 1,637 | 1,205,000 | 1,637 |
2016-10-20 | 1,600 | 1,661 | 1,600 | 1,647 | 1,902,200 | 1,647 |
2016-10-19 | 1,554 | 1,591 | 1,550 | 1,590 | 1,329,900 | 1,590 |
2016-10-17 | 1,527 | 1,550 | 1,521 | 1,546 | 753,500 | 1,546 |
2016-10-13 | 1,508 | 1,536 | 1,494 | 1,503 | 949,800 | 1,503 |
2016-10-12 | 1,465 | 1,503 | 1,462 | 1,494 | 923,000 | 1,494 |
2016-10-11 | 1,520 | 1,544 | 1,477 | 1,484 | 816,700 | 1,484 |
2016-10-07 | 1,503 | 1,521 | 1,500 | 1,519 | 909,500 | 1,519 |
2016-10-06 | 1,519 | 1,549 | 1,497 | 1,505 | 1,130,200 | 1,505 |
2016-10-05 | 1,465 | 1,521 | 1,452 | 1,501 | 1,407,500 | 1,501 |
2016-10-04 | 1,439 | 1,462 | 1,429 | 1,446 | 868,100 | 1,446 |
2016-10-03 | 1,435 | 1,455 | 1,423 | 1,426 | 1,334,500 | 1,426 |
2016-09-30 | 1,410 | 1,421 | 1,390 | 1,410 | 1,264,600 | 1,410 |
2016-09-29 | 1,420 | 1,444 | 1,414 | 1,438 | 1,144,000 | 1,438 |
2016-09-28 | 1,413 | 1,429 | 1,383 | 1,390 | 990,100 | 1,390 |
2016-09-27 | 1,385 | 1,406 | 1,346 | 1,406 | 1,498,600 | 1,406 |
2016-09-26 | 1,440 | 1,449 | 1,416 | 1,419 | 885,800 | 1,419 |
2016-09-23 | 1,445 | 1,451 | 1,420 | 1,443 | 1,148,900 | 1,443 |
2016-09-21 | 1,401 | 1,479 | 1,389 | 1,474 | 2,582,400 | 1,474 |
2016-09-20 | 1,348 | 1,378 | 1,335 | 1,358 | 728,300 | 1,358 |
2016-09-16 | 1,340 | 1,380 | 1,335 | 1,372 | 972,700 | 1,372 |
2016-09-15 | 1,367 | 1,373 | 1,334 | 1,335 | 879,700 | 1,335 |
2016-09-14 | 1,354 | 1,392 | 1,353 | 1,382 | 857,800 | 1,382 |
2016-09-13 | 1,373 | 1,391 | 1,351 | 1,368 | 1,121,700 | 1,368 |
2016-09-12 | 1,353 | 1,368 | 1,351 | 1,360 | 710,800 | 1,360 |
2016-09-09 | 1,350 | 1,391 | 1,348 | 1,384 | 884,500 | 1,384 |
2016-09-08 | 1,354 | 1,374 | 1,341 | 1,350 | 1,035,100 | 1,350 |
2016-09-07 | 1,346 | 1,362 | 1,317 | 1,354 | 1,476,300 | 1,354 |
2016-09-06 | 1,397 | 1,401 | 1,372 | 1,380 | 1,007,800 | 1,380 |
2016-09-05 | 1,408 | 1,418 | 1,386 | 1,390 | 1,124,300 | 1,390 |
2016-09-02 | 1,394 | 1,398 | 1,374 | 1,394 | 1,398,700 | 1,394 |
2016-09-01 | 1,452 | 1,452 | 1,402 | 1,408 | 1,533,700 | 1,408 |
2016-08-31 | 1,441 | 1,469 | 1,434 | 1,455 | 1,626,000 | 1,455 |
2016-08-30 | 1,402 | 1,416 | 1,389 | 1,411 | 1,091,400 | 1,411 |
2016-08-29 | 1,369 | 1,442 | 1,360 | 1,422 | 2,057,300 | 1,422 |
2016-08-26 | 1,303 | 1,331 | 1,301 | 1,313 | 1,294,000 | 1,313 |
2016-08-25 | 1,338 | 1,378 | 1,330 | 1,344 | 1,764,400 | 1,344 |
2016-08-24 | 1,314 | 1,362 | 1,314 | 1,329 | 1,607,300 | 1,329 |
2016-08-23 | 1,342 | 1,349 | 1,287 | 1,291 | 1,905,900 | 1,291 |
2016-08-22 | 1,414 | 1,425 | 1,356 | 1,371 | 1,456,900 | 1,371 |
2016-08-19 | 1,370 | 1,427 | 1,362 | 1,392 | 1,968,100 | 1,392 |
2016-08-18 | 1,339 | 1,375 | 1,335 | 1,347 | 2,529,100 | 1,347 |
2016-08-17 | 1,341 | 1,373 | 1,339 | 1,366 | 1,830,800 | 1,366 |
2016-08-16 | 1,337 | 1,361 | 1,324 | 1,341 | 2,030,600 | 1,341 |
2016-08-15 | 1,313 | 1,363 | 1,313 | 1,337 | 3,721,000 | 1,337 |
2016-08-12 | 1,220 | 1,310 | 1,213 | 1,304 | 4,486,800 | 1,304 |
2016-08-10 | 1,091 | 1,217 | 1,065 | 1,164 | 4,480,600 | 1,164 |
2016-08-09 | 1,068 | 1,103 | 1,064 | 1,092 | 1,363,900 | 1,092 |
2016-08-08 | 1,059 | 1,090 | 1,039 | 1,083 | 1,445,500 | 1,083 |
2016-08-05 | 1,039 | 1,060 | 1,017 | 1,042 | 1,347,500 | 1,042 |
2016-08-04 | 981 | 1,045 | 979 | 1,040 | 1,623,700 | 1,040 |
2016-08-03 | 978 | 992 | 967 | 970 | 1,494,800 | 970 |
2016-08-02 | 1,023 | 1,036 | 1,005 | 1,006 | 1,179,200 | 1,006 |
2016-08-01 | 1,020 | 1,043 | 1,002 | 1,041 | 1,589,100 | 1,041 |
2016-07-29 | 1,036 | 1,060 | 1,012 | 1,047 | 1,945,300 | 1,047 |
2016-07-28 | 1,042 | 1,053 | 1,029 | 1,036 | 2,185,200 | 1,036 |
2016-07-27 | 1,030 | 1,055 | 1,018 | 1,051 | 1,500,300 | 1,051 |
2016-07-26 | 1,061 | 1,068 | 1,012 | 1,018 | 2,485,500 | 1,018 |
2016-07-25 | 1,071 | 1,092 | 1,057 | 1,081 | 1,801,000 | 1,081 |
2016-07-22 | 1,087 | 1,091 | 1,045 | 1,055 | 2,595,800 | 1,055 |
2016-07-21 | 1,164 | 1,175 | 1,105 | 1,105 | 3,337,700 | 1,105 |
2016-07-20 | 1,177 | 1,177 | 1,130 | 1,139 | 1,338,900 | 1,139 |
2016-07-19 | 1,226 | 1,230 | 1,160 | 1,178 | 2,068,300 | 1,178 |
2016-07-15 | 1,201 | 1,244 | 1,197 | 1,223 | 1,394,600 | 1,223 |
2016-07-14 | 1,183 | 1,194 | 1,161 | 1,190 | 1,299,000 | 1,190 |
2016-07-13 | 1,200 | 1,214 | 1,183 | 1,189 | 1,421,500 | 1,189 |
2016-07-12 | 1,128 | 1,169 | 1,124 | 1,156 | 1,666,700 | 1,156 |
2016-07-11 | 1,078 | 1,097 | 1,068 | 1,094 | 1,335,100 | 1,094 |
2016-07-08 | 1,056 | 1,073 | 1,041 | 1,048 | 1,417,600 | 1,048 |
2016-07-07 | 1,045 | 1,080 | 1,037 | 1,047 | 1,263,200 | 1,047 |
2016-07-06 | 1,053 | 1,066 | 1,022 | 1,040 | 1,436,700 | 1,040 |
2016-07-05 | 1,113 | 1,116 | 1,082 | 1,103 | 954,400 | 1,103 |
2016-07-04 | 1,142 | 1,143 | 1,114 | 1,125 | 1,039,000 | 1,125 |
2016-07-01 | 1,110 | 1,159 | 1,110 | 1,154 | 2,200,600 | 1,154 |
2016-06-30 | 1,085 | 1,117 | 1,081 | 1,108 | 2,305,300 | 1,108 |
2016-06-29 | 1,018 | 1,070 | 1,012 | 1,058 | 2,086,300 | 1,058 |
2016-06-28 | 987 | 1,013 | 959 | 1,007 | 2,690,700 | 1,007 |
2016-06-27 | 1,092 | 1,097 | 1,019 | 1,028 | 1,945,000 | 1,028 |
2016-06-24 | 1,208 | 1,224 | 1,061 | 1,091 | 2,556,800 | 1,091 |
2016-06-23 | 1,148 | 1,182 | 1,133 | 1,179 | 966,000 | 1,179 |
2016-06-22 | 1,163 | 1,165 | 1,135 | 1,141 | 1,243,500 | 1,141 |
2016-06-21 | 1,159 | 1,184 | 1,146 | 1,176 | 1,200,700 | 1,176 |
2016-06-20 | 1,176 | 1,193 | 1,153 | 1,171 | 1,263,900 | 1,171 |
2016-06-17 | 1,151 | 1,169 | 1,140 | 1,156 | 1,953,100 | 1,156 |
2016-06-16 | 1,218 | 1,218 | 1,118 | 1,127 | 2,157,400 | 1,127 |
2016-06-15 | 1,207 | 1,262 | 1,202 | 1,235 | 1,484,100 | 1,235 |
2016-06-14 | 1,240 | 1,248 | 1,205 | 1,216 | 1,321,500 | 1,216 |
2016-06-13 | 1,297 | 1,300 | 1,245 | 1,251 | 1,639,700 | 1,251 |
2016-06-10 | 1,327 | 1,358 | 1,317 | 1,327 | 1,156,200 | 1,327 |
2016-06-09 | 1,322 | 1,348 | 1,309 | 1,316 | 1,190,200 | 1,316 |
2016-06-08 | 1,276 | 1,325 | 1,276 | 1,322 | 1,265,000 | 1,322 |
2016-06-07 | 1,260 | 1,282 | 1,260 | 1,274 | 878,100 | 1,274 |
2016-06-06 | 1,242 | 1,263 | 1,233 | 1,251 | 1,123,200 | 1,251 |
2016-06-03 | 1,293 | 1,307 | 1,273 | 1,278 | 690,300 | 1,278 |
2016-06-02 | 1,328 | 1,329 | 1,286 | 1,301 | 1,207,000 | 1,301 |
2016-06-01 | 1,341 | 1,353 | 1,330 | 1,345 | 1,471,500 | 1,345 |
2016-05-31 | 1,288 | 1,363 | 1,283 | 1,351 | 3,007,000 | 1,351 |
2016-05-30 | 1,278 | 1,296 | 1,264 | 1,296 | 1,603,100 | 1,296 |
2016-05-27 | 1,249 | 1,283 | 1,246 | 1,278 | 1,214,900 | 1,278 |
2016-05-26 | 1,267 | 1,279 | 1,257 | 1,267 | 1,143,300 | 1,267 |
2016-05-25 | 1,259 | 1,266 | 1,250 | 1,254 | 954,400 | 1,254 |
2016-05-24 | 1,246 | 1,251 | 1,227 | 1,238 | 893,000 | 1,238 |
2016-05-23 | 1,258 | 1,260 | 1,237 | 1,254 | 815,700 | 1,254 |
2016-05-20 | 1,242 | 1,265 | 1,231 | 1,258 | 1,101,200 | 1,258 |
2016-05-19 | 1,250 | 1,263 | 1,243 | 1,246 | 1,914,900 | 1,246 |
2016-05-18 | 1,241 | 1,255 | 1,221 | 1,235 | 2,239,300 | 1,235 |
2016-05-17 | 1,260 | 1,288 | 1,227 | 1,241 | 3,706,800 | 1,241 |
2016-05-16 | 1,285 | 1,299 | 1,195 | 1,269 | 7,804,100 | 1,269 |
2016-05-13 | 1,644 | 1,644 | 1,575 | 1,575 | 1,278,800 | 1,575 |
2016-05-12 | 1,595 | 1,632 | 1,556 | 1,626 | 1,372,100 | 1,626 |
2016-05-11 | 1,643 | 1,664 | 1,615 | 1,618 | 901,600 | 1,618 |
2016-05-10 | 1,569 | 1,631 | 1,549 | 1,631 | 1,195,700 | 1,631 |
2016-05-09 | 1,556 | 1,564 | 1,543 | 1,549 | 817,500 | 1,549 |
2016-05-06 | 1,554 | 1,567 | 1,525 | 1,547 | 1,215,000 | 1,547 |
2016-05-02 | 1,564 | 1,587 | 1,521 | 1,548 | 1,691,100 | 1,548 |
2016-04-28 | 1,760 | 1,779 | 1,672 | 1,681 | 1,761,500 | 1,681 |
2016-04-27 | 1,680 | 1,737 | 1,673 | 1,734 | 1,742,400 | 1,734 |
2016-04-26 | 1,698 | 1,706 | 1,667 | 1,695 | 1,794,700 | 1,695 |
2016-04-25 | 1,665 | 1,697 | 1,651 | 1,684 | 1,439,200 | 1,684 |
2016-04-22 | 1,602 | 1,648 | 1,601 | 1,648 | 1,294,000 | 1,648 |
2016-04-21 | 1,619 | 1,645 | 1,597 | 1,626 | 1,306,300 | 1,626 |
2016-04-20 | 1,613 | 1,639 | 1,568 | 1,571 | 1,053,900 | 1,571 |
2016-04-19 | 1,558 | 1,602 | 1,548 | 1,591 | 1,334,300 | 1,591 |
2016-04-18 | 1,520 | 1,555 | 1,512 | 1,518 | 1,610,500 | 1,518 |
2016-04-15 | 1,609 | 1,654 | 1,600 | 1,620 | 1,694,300 | 1,620 |
2016-04-14 | 1,620 | 1,640 | 1,607 | 1,640 | 2,073,600 | 1,640 |
2016-04-13 | 1,540 | 1,605 | 1,533 | 1,580 | 2,518,800 | 1,580 |
2016-04-12 | 1,453 | 1,520 | 1,444 | 1,510 | 1,681,500 | 1,510 |
2016-04-11 | 1,469 | 1,477 | 1,417 | 1,463 | 1,471,300 | 1,463 |
2016-04-08 | 1,437 | 1,492 | 1,412 | 1,466 | 1,570,400 | 1,466 |
2016-04-07 | 1,510 | 1,524 | 1,465 | 1,475 | 1,423,200 | 1,475 |
2016-04-06 | 1,457 | 1,517 | 1,452 | 1,513 | 2,230,300 | 1,513 |
2016-04-05 | 1,537 | 1,541 | 1,443 | 1,450 | 2,784,800 | 1,450 |
2016-04-04 | 1,581 | 1,608 | 1,544 | 1,553 | 1,202,900 | 1,553 |
2016-04-01 | 1,671 | 1,674 | 1,596 | 1,601 | 1,235,800 | 1,601 |
2016-03-31 | 1,706 | 1,731 | 1,676 | 1,680 | 1,049,000 | 1,680 |
2016-03-30 | 1,755 | 1,769 | 1,673 | 1,686 | 1,555,800 | 1,686 |
2016-03-29 | 1,725 | 1,778 | 1,706 | 1,770 | 1,028,200 | 1,770 |
2016-03-28 | 1,708 | 1,742 | 1,690 | 1,741 | 1,070,900 | 1,741 |
2016-03-25 | 1,638 | 1,686 | 1,626 | 1,683 | 1,372,300 | 1,683 |
2016-03-24 | 1,689 | 1,720 | 1,634 | 1,638 | 2,297,800 | 1,638 |
2016-03-23 | 1,750 | 1,769 | 1,708 | 1,714 | 1,285,600 | 1,714 |
2016-03-22 | 1,722 | 1,770 | 1,721 | 1,741 | 934,900 | 1,741 |
2016-03-18 | 1,742 | 1,754 | 1,657 | 1,689 | 1,915,300 | 1,689 |
2016-03-17 | 1,738 | 1,797 | 1,725 | 1,741 | 899,400 | 1,741 |
2016-03-16 | 1,752 | 1,758 | 1,729 | 1,732 | 753,200 | 1,732 |
2016-03-15 | 1,772 | 1,806 | 1,770 | 1,779 | 646,700 | 1,779 |
2016-03-14 | 1,783 | 1,808 | 1,770 | 1,779 | 1,354,500 | 1,779 |
2016-03-11 | 1,721 | 1,768 | 1,705 | 1,755 | 1,959,200 | 1,755 |
2016-03-10 | 1,702 | 1,748 | 1,695 | 1,742 | 1,396,300 | 1,742 |
2016-03-09 | 1,733 | 1,733 | 1,624 | 1,679 | 2,183,200 | 1,679 |
2016-03-08 | 1,830 | 1,832 | 1,750 | 1,764 | 1,466,300 | 1,764 |
2016-03-07 | 1,889 | 1,898 | 1,852 | 1,864 | 774,300 | 1,864 |
2016-03-04 | 1,848 | 1,932 | 1,836 | 1,896 | 1,122,100 | 1,896 |
2016-03-03 | 1,807 | 1,850 | 1,795 | 1,846 | 975,400 | 1,846 |
2016-03-02 | 1,763 | 1,838 | 1,756 | 1,828 | 1,890,700 | 1,828 |
2016-03-01 | 1,695 | 1,698 | 1,622 | 1,687 | 1,691,500 | 1,687 |
2016-02-29 | 1,737 | 1,795 | 1,713 | 1,713 | 1,533,100 | 1,713 |
2016-02-26 | 1,709 | 1,732 | 1,689 | 1,697 | 1,039,800 | 1,697 |
2016-02-25 | 1,712 | 1,720 | 1,657 | 1,703 | 1,268,600 | 1,703 |
2016-02-24 | 1,654 | 1,702 | 1,638 | 1,679 | 1,320,100 | 1,679 |
2016-02-23 | 1,711 | 1,749 | 1,671 | 1,678 | 1,229,500 | 1,678 |
2016-02-22 | 1,692 | 1,719 | 1,675 | 1,711 | 935,100 | 1,711 |
2016-02-19 | 1,750 | 1,755 | 1,670 | 1,704 | 1,934,800 | 1,704 |
2016-02-18 | 1,819 | 1,856 | 1,782 | 1,803 | 1,988,900 | 1,803 |
2016-02-17 | 1,736 | 1,823 | 1,724 | 1,798 | 1,722,200 | 1,798 |
2016-02-16 | 1,754 | 1,825 | 1,663 | 1,743 | 3,153,900 | 1,743 |
2016-02-15 | 1,851 | 1,874 | 1,575 | 1,768 | 4,245,600 | 1,768 |
2016-02-12 | 1,775 | 1,775 | 1,586 | 1,651 | 3,781,400 | 1,651 |
2016-02-10 | 1,970 | 1,997 | 1,837 | 1,876 | 1,750,800 | 1,876 |
2016-02-09 | 2,067 | 2,073 | 1,958 | 1,979 | 1,188,900 | 1,979 |
2016-02-08 | 2,125 | 2,156 | 2,088 | 2,140 | 946,100 | 2,140 |
2016-02-05 | 2,182 | 2,185 | 2,085 | 2,136 | 1,889,900 | 2,136 |
2016-02-04 | 2,261 | 2,299 | 2,207 | 2,220 | 1,335,500 | 2,220 |
2016-02-03 | 2,330 | 2,372 | 2,278 | 2,336 | 1,636,500 | 2,336 |
2016-02-02 | 2,473 | 2,477 | 2,392 | 2,402 | 1,239,900 | 2,402 |
2016-02-01 | 2,565 | 2,588 | 2,497 | 2,505 | 2,233,400 | 2,505 |
2016-01-29 | 2,377 | 2,560 | 2,363 | 2,545 | 1,960,700 | 2,545 |
2016-01-28 | 2,352 | 2,397 | 2,330 | 2,374 | 564,200 | 2,374 |
2016-01-27 | 2,355 | 2,399 | 2,348 | 2,375 | 730,700 | 2,375 |
2016-01-26 | 2,355 | 2,368 | 2,313 | 2,323 | 896,500 | 2,323 |
2016-01-25 | 2,369 | 2,409 | 2,329 | 2,384 | 1,161,200 | 2,384 |
2016-01-22 | 2,287 | 2,332 | 2,241 | 2,327 | 973,900 | 2,327 |
2016-01-21 | 2,227 | 2,355 | 2,200 | 2,203 | 1,677,100 | 2,203 |
2016-01-20 | 2,268 | 2,300 | 2,218 | 2,227 | 1,566,400 | 2,227 |
2016-01-19 | 2,177 | 2,266 | 2,171 | 2,258 | 1,350,900 | 2,258 |
2016-01-18 | 2,100 | 2,225 | 2,097 | 2,211 | 1,939,300 | 2,211 |
2016-01-15 | 2,168 | 2,198 | 2,084 | 2,104 | 847,500 | 2,104 |
2016-01-14 | 2,106 | 2,114 | 2,063 | 2,105 | 950,000 | 2,105 |
2016-01-13 | 2,154 | 2,190 | 2,135 | 2,174 | 1,228,600 | 2,174 |
2016-01-12 | 2,162 | 2,178 | 2,102 | 2,109 | 1,379,000 | 2,109 |
2016-01-08 | 2,148 | 2,240 | 2,138 | 2,198 | 1,267,100 | 2,198 |
2016-01-07 | 2,228 | 2,241 | 2,177 | 2,178 | 1,084,800 | 2,178 |
2016-01-06 | 2,270 | 2,271 | 2,195 | 2,230 | 1,509,600 | 2,230 |
2016-01-05 | 2,327 | 2,332 | 2,277 | 2,288 | 1,163,100 | 2,288 |
2016-01-04 | 2,396 | 2,415 | 2,348 | 2,351 | 803,900 | 2,351 |
分割・併合履歴 : [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株