5194 相模ゴム工業(株) 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 | 1,700 | 1,752 | 1,700 | 1,750 | 42,000 | 1,750 |
2017-12-28 | 1,673 | 1,704 | 1,667 | 1,699 | 33,000 | 1,699 |
2017-12-27 | 1,660 | 1,668 | 1,656 | 1,666 | 42,000 | 1,666 |
2017-12-26 | 1,675 | 1,678 | 1,663 | 1,671 | 24,000 | 1,671 |
2017-12-25 | 1,679 | 1,679 | 1,668 | 1,671 | 24,000 | 1,671 |
2017-12-22 | 1,680 | 1,680 | 1,662 | 1,677 | 25,000 | 1,677 |
2017-12-21 | 1,658 | 1,699 | 1,658 | 1,680 | 53,000 | 1,680 |
2017-12-20 | 1,670 | 1,674 | 1,658 | 1,658 | 23,000 | 1,658 |
2017-12-19 | 1,670 | 1,673 | 1,665 | 1,670 | 24,000 | 1,670 |
2017-12-18 | 1,680 | 1,682 | 1,662 | 1,673 | 31,000 | 1,673 |
2017-12-15 | 1,689 | 1,689 | 1,663 | 1,680 | 42,000 | 1,680 |
2017-12-14 | 1,652 | 1,700 | 1,651 | 1,700 | 74,000 | 1,700 |
2017-12-13 | 1,673 | 1,675 | 1,652 | 1,652 | 23,000 | 1,652 |
2017-12-12 | 1,689 | 1,689 | 1,656 | 1,657 | 23,000 | 1,657 |
2017-12-11 | 1,699 | 1,699 | 1,684 | 1,690 | 26,000 | 1,690 |
2017-12-08 | 1,652 | 1,695 | 1,651 | 1,695 | 54,000 | 1,695 |
2017-12-07 | 1,700 | 1,700 | 1,660 | 1,676 | 71,000 | 1,676 |
2017-12-06 | 1,745 | 1,749 | 1,702 | 1,710 | 36,000 | 1,710 |
2017-12-05 | 1,770 | 1,770 | 1,740 | 1,745 | 50,000 | 1,745 |
2017-12-04 | 1,780 | 1,782 | 1,765 | 1,777 | 18,000 | 1,777 |
2017-12-01 | 1,780 | 1,780 | 1,756 | 1,780 | 28,000 | 1,780 |
2017-11-30 | 1,796 | 1,796 | 1,777 | 1,787 | 34,000 | 1,787 |
2017-11-29 | 1,772 | 1,806 | 1,767 | 1,770 | 38,000 | 1,770 |
2017-11-28 | 1,800 | 1,800 | 1,772 | 1,790 | 12,000 | 1,790 |
2017-11-27 | 1,780 | 1,785 | 1,765 | 1,775 | 24,000 | 1,775 |
2017-11-24 | 1,740 | 1,770 | 1,735 | 1,770 | 20,000 | 1,770 |
2017-11-22 | 1,748 | 1,765 | 1,746 | 1,754 | 24,000 | 1,754 |
2017-11-21 | 1,767 | 1,776 | 1,735 | 1,736 | 37,000 | 1,736 |
2017-11-20 | 1,780 | 1,780 | 1,748 | 1,776 | 28,000 | 1,776 |
2017-11-17 | 1,751 | 1,784 | 1,730 | 1,745 | 71,000 | 1,745 |
2017-11-16 | 1,736 | 1,798 | 1,736 | 1,748 | 35,000 | 1,748 |
2017-11-15 | 1,736 | 1,778 | 1,735 | 1,736 | 68,000 | 1,736 |
2017-11-13 | 1,990 | 2,010 | 1,990 | 1,996 | 70,000 | 1,996 |
2017-11-10 | 1,987 | 1,989 | 1,972 | 1,987 | 28,000 | 1,987 |
2017-11-09 | 1,987 | 1,988 | 1,953 | 1,987 | 23,000 | 1,987 |
2017-11-08 | 1,969 | 1,981 | 1,932 | 1,971 | 22,000 | 1,971 |
2017-11-07 | 1,929 | 1,969 | 1,918 | 1,969 | 20,000 | 1,969 |
2017-11-06 | 1,961 | 1,961 | 1,905 | 1,943 | 20,000 | 1,943 |
2017-11-02 | 1,963 | 1,992 | 1,960 | 1,961 | 16,000 | 1,961 |
2017-11-01 | 1,974 | 1,974 | 1,926 | 1,963 | 8,000 | 1,963 |
2017-10-31 | 1,945 | 1,949 | 1,920 | 1,935 | 16,000 | 1,935 |
2017-10-30 | 1,975 | 1,999 | 1,919 | 1,959 | 12,000 | 1,959 |
2017-10-27 | 1,975 | 1,999 | 1,972 | 1,972 | 10,000 | 1,972 |
2017-10-26 | 2,013 | 2,013 | 1,942 | 1,950 | 24,000 | 1,950 |
2017-10-25 | 1,983 | 2,020 | 1,983 | 1,985 | 59,000 | 1,985 |
2017-10-24 | 1,950 | 1,980 | 1,900 | 1,970 | 34,000 | 1,970 |
2017-10-23 | 1,946 | 1,985 | 1,934 | 1,934 | 42,000 | 1,934 |
2017-10-20 | 1,900 | 1,969 | 1,899 | 1,946 | 92,000 | 1,946 |
2017-10-19 | 1,858 | 1,900 | 1,846 | 1,900 | 49,000 | 1,900 |
2017-10-18 | 1,840 | 1,858 | 1,840 | 1,848 | 23,000 | 1,848 |
2017-10-17 | 1,823 | 1,848 | 1,818 | 1,847 | 39,000 | 1,847 |
2017-10-16 | 1,840 | 1,850 | 1,821 | 1,821 | 20,000 | 1,821 |
2017-10-13 | 1,828 | 1,840 | 1,810 | 1,840 | 36,000 | 1,840 |
2017-10-12 | 1,787 | 1,840 | 1,787 | 1,840 | 35,000 | 1,840 |
2017-10-11 | 1,783 | 1,804 | 1,783 | 1,800 | 63,000 | 1,800 |
2017-10-10 | 1,780 | 1,820 | 1,750 | 1,800 | 63,000 | 1,800 |
2017-10-06 | 1,750 | 1,786 | 1,730 | 1,763 | 32,000 | 1,763 |
2017-10-05 | 1,770 | 1,779 | 1,729 | 1,767 | 23,000 | 1,767 |
2017-10-04 | 1,765 | 1,789 | 1,765 | 1,770 | 27,000 | 1,770 |
2017-10-03 | 1,800 | 1,805 | 1,765 | 1,765 | 50,000 | 1,765 |
2017-10-02 | 1,740 | 1,800 | 1,724 | 1,800 | 105,000 | 1,800 |
2017-09-29 | 1,714 | 1,743 | 1,702 | 1,710 | 59,000 | 1,710 |
2017-09-28 | 1,644 | 1,725 | 1,644 | 1,712 | 58,000 | 1,712 |
2017-09-27 | 1,600 | 1,639 | 1,600 | 1,638 | 26,000 | 1,638 |
2017-09-26 | 1,600 | 1,610 | 1,589 | 1,600 | 61,000 | 1,600 |
2017-09-25 | 1,577 | 1,599 | 1,574 | 1,582 | 7,000 | 1,582 |
2017-09-22 | 1,615 | 1,615 | 1,576 | 1,596 | 29,000 | 1,596 |
2017-09-21 | 1,558 | 1,631 | 1,554 | 1,605 | 46,000 | 1,605 |
2017-09-20 | 1,571 | 1,580 | 1,560 | 1,568 | 16,000 | 1,568 |
2017-09-19 | 1,633 | 1,633 | 1,585 | 1,585 | 31,000 | 1,585 |
2017-09-15 | 1,617 | 1,617 | 1,590 | 1,605 | 26,000 | 1,605 |
2017-09-14 | 1,610 | 1,624 | 1,580 | 1,617 | 22,000 | 1,617 |
2017-09-13 | 1,610 | 1,635 | 1,610 | 1,616 | 25,000 | 1,616 |
2017-09-12 | 1,586 | 1,629 | 1,586 | 1,600 | 32,000 | 1,600 |
2017-09-11 | 1,593 | 1,599 | 1,582 | 1,585 | 11,000 | 1,585 |
2017-09-08 | 1,553 | 1,590 | 1,553 | 1,553 | 52,000 | 1,553 |
2017-09-07 | 1,574 | 1,599 | 1,574 | 1,585 | 7,000 | 1,585 |
2017-09-06 | 1,571 | 1,599 | 1,546 | 1,574 | 26,000 | 1,574 |
2017-09-05 | 1,635 | 1,635 | 1,577 | 1,608 | 45,000 | 1,608 |
2017-09-04 | 1,651 | 1,651 | 1,611 | 1,635 | 28,000 | 1,635 |
2017-09-01 | 1,646 | 1,658 | 1,623 | 1,651 | 38,000 | 1,651 |
2017-08-31 | 1,634 | 1,655 | 1,629 | 1,655 | 17,000 | 1,655 |
2017-08-30 | 1,646 | 1,650 | 1,628 | 1,628 | 31,000 | 1,628 |
2017-08-29 | 1,625 | 1,630 | 1,609 | 1,609 | 32,000 | 1,609 |
2017-08-28 | 1,650 | 1,650 | 1,565 | 1,610 | 26,000 | 1,610 |
2017-08-25 | 1,562 | 1,611 | 1,562 | 1,610 | 29,000 | 1,610 |
2017-08-24 | 1,549 | 1,562 | 1,542 | 1,562 | 30,000 | 1,562 |
2017-08-23 | 1,550 | 1,587 | 1,538 | 1,546 | 46,000 | 1,546 |
2017-08-22 | 1,450 | 1,533 | 1,450 | 1,528 | 36,000 | 1,528 |
2017-08-21 | 1,442 | 1,473 | 1,426 | 1,449 | 43,000 | 1,449 |
2017-08-18 | 1,423 | 1,442 | 1,411 | 1,434 | 30,000 | 1,434 |
2017-08-17 | 1,500 | 1,501 | 1,453 | 1,453 | 82,000 | 1,453 |
2017-08-16 | 1,513 | 1,550 | 1,508 | 1,508 | 37,000 | 1,508 |
2017-08-15 | 1,535 | 1,580 | 1,520 | 1,520 | 53,000 | 1,520 |
2017-08-14 | 1,565 | 1,569 | 1,513 | 1,534 | 47,000 | 1,534 |
2017-08-10 | 1,670 | 1,691 | 1,561 | 1,584 | 108,000 | 1,584 |
2017-08-09 | 1,741 | 1,760 | 1,722 | 1,750 | 46,000 | 1,750 |
2017-08-08 | 1,750 | 1,777 | 1,730 | 1,765 | 45,000 | 1,765 |
2017-08-07 | 1,754 | 1,780 | 1,738 | 1,780 | 33,000 | 1,780 |
2017-08-04 | 1,800 | 1,817 | 1,777 | 1,779 | 40,000 | 1,779 |
2017-08-03 | 1,755 | 1,810 | 1,741 | 1,810 | 49,000 | 1,810 |
2017-08-02 | 1,711 | 1,812 | 1,701 | 1,761 | 71,000 | 1,761 |
2017-08-01 | 1,681 | 1,740 | 1,681 | 1,740 | 49,000 | 1,740 |
2017-07-31 | 1,700 | 1,722 | 1,689 | 1,693 | 39,000 | 1,693 |
2017-07-28 | 1,722 | 1,726 | 1,672 | 1,705 | 54,000 | 1,705 |
2017-07-27 | 1,740 | 1,740 | 1,726 | 1,740 | 22,000 | 1,740 |
2017-07-26 | 1,733 | 1,740 | 1,711 | 1,740 | 10,000 | 1,740 |
2017-07-25 | 1,736 | 1,740 | 1,701 | 1,717 | 46,000 | 1,717 |
2017-07-24 | 1,716 | 1,790 | 1,716 | 1,743 | 45,000 | 1,743 |
2017-07-21 | 1,713 | 1,747 | 1,705 | 1,721 | 35,000 | 1,721 |
2017-07-20 | 1,744 | 1,751 | 1,701 | 1,740 | 93,000 | 1,740 |
2017-07-19 | 1,839 | 1,860 | 1,771 | 1,798 | 74,000 | 1,798 |
2017-07-18 | 1,805 | 1,841 | 1,761 | 1,835 | 76,000 | 1,835 |
2017-07-14 | 1,697 | 1,850 | 1,697 | 1,798 | 107,000 | 1,798 |
2017-07-13 | 1,610 | 1,688 | 1,610 | 1,679 | 89,000 | 1,679 |
2017-07-12 | 1,594 | 1,621 | 1,580 | 1,620 | 64,000 | 1,620 |
2017-07-11 | 1,590 | 1,594 | 1,579 | 1,594 | 25,000 | 1,594 |
2017-07-10 | 1,570 | 1,599 | 1,540 | 1,573 | 46,000 | 1,573 |
2017-07-07 | 1,538 | 1,564 | 1,532 | 1,537 | 26,000 | 1,537 |
2017-07-06 | 1,540 | 1,540 | 1,510 | 1,538 | 9,000 | 1,538 |
2017-07-05 | 1,506 | 1,549 | 1,502 | 1,502 | 62,000 | 1,502 |
2017-07-04 | 1,605 | 1,636 | 1,553 | 1,553 | 53,000 | 1,553 |
2017-07-03 | 1,496 | 1,598 | 1,496 | 1,598 | 92,000 | 1,598 |
2017-06-30 | 1,417 | 1,467 | 1,402 | 1,466 | 64,000 | 1,466 |
2017-06-29 | 1,423 | 1,423 | 1,413 | 1,420 | 20,000 | 1,420 |
2017-06-28 | 1,420 | 1,420 | 1,400 | 1,400 | 44,000 | 1,400 |
2017-06-27 | 1,415 | 1,423 | 1,401 | 1,418 | 51,000 | 1,418 |
2017-06-26 | 1,400 | 1,400 | 1,385 | 1,400 | 29,000 | 1,400 |
2017-06-23 | 1,353 | 1,403 | 1,353 | 1,390 | 47,000 | 1,390 |
2017-06-22 | 1,369 | 1,380 | 1,365 | 1,374 | 23,000 | 1,374 |
2017-06-21 | 1,400 | 1,410 | 1,378 | 1,400 | 71,000 | 1,400 |
2017-06-20 | 1,400 | 1,421 | 1,378 | 1,400 | 162,000 | 1,400 |
2017-06-19 | 1,311 | 1,393 | 1,300 | 1,374 | 232,000 | 1,374 |
2017-06-16 | 1,259 | 1,300 | 1,248 | 1,297 | 146,000 | 1,297 |
2017-06-15 | 1,180 | 1,257 | 1,180 | 1,234 | 167,000 | 1,234 |
2017-06-14 | 1,141 | 1,187 | 1,141 | 1,175 | 53,000 | 1,175 |
2017-06-13 | 1,172 | 1,172 | 1,139 | 1,139 | 65,000 | 1,139 |
2017-06-12 | 1,180 | 1,180 | 1,171 | 1,174 | 25,000 | 1,174 |
2017-06-09 | 1,170 | 1,175 | 1,165 | 1,173 | 32,000 | 1,173 |
2017-06-08 | 1,178 | 1,179 | 1,166 | 1,173 | 28,000 | 1,173 |
2017-06-07 | 1,190 | 1,190 | 1,180 | 1,182 | 15,000 | 1,182 |
2017-06-06 | 1,201 | 1,201 | 1,188 | 1,190 | 27,000 | 1,190 |
2017-06-05 | 1,202 | 1,210 | 1,200 | 1,204 | 24,000 | 1,204 |
2017-06-02 | 1,221 | 1,221 | 1,193 | 1,203 | 45,000 | 1,203 |
2017-06-01 | 1,210 | 1,213 | 1,201 | 1,202 | 24,000 | 1,202 |
2017-05-31 | 1,193 | 1,214 | 1,186 | 1,210 | 36,000 | 1,210 |
2017-05-30 | 1,208 | 1,210 | 1,183 | 1,186 | 32,000 | 1,186 |
2017-05-29 | 1,196 | 1,214 | 1,185 | 1,192 | 45,000 | 1,192 |
2017-05-26 | 1,215 | 1,215 | 1,198 | 1,204 | 41,000 | 1,204 |
2017-05-25 | 1,211 | 1,230 | 1,201 | 1,224 | 38,000 | 1,224 |
2017-05-24 | 1,204 | 1,229 | 1,204 | 1,220 | 47,000 | 1,220 |
2017-05-23 | 1,237 | 1,240 | 1,203 | 1,219 | 60,000 | 1,219 |
2017-05-22 | 1,262 | 1,263 | 1,230 | 1,242 | 63,000 | 1,242 |
2017-05-19 | 1,272 | 1,290 | 1,261 | 1,262 | 91,000 | 1,262 |
2017-05-18 | 1,300 | 1,300 | 1,240 | 1,280 | 287,000 | 1,280 |
2017-05-17 | 1,292 | 1,312 | 1,266 | 1,275 | 270,000 | 1,275 |
2017-05-16 | 1,237 | 1,265 | 1,231 | 1,265 | 135,000 | 1,265 |
2017-05-15 | 1,215 | 1,246 | 1,190 | 1,243 | 95,000 | 1,243 |
2017-05-12 | 1,199 | 1,199 | 1,176 | 1,185 | 30,000 | 1,185 |
2017-05-11 | 1,199 | 1,203 | 1,177 | 1,188 | 52,000 | 1,188 |
2017-05-10 | 1,178 | 1,222 | 1,178 | 1,204 | 70,000 | 1,204 |
2017-05-09 | 1,220 | 1,222 | 1,176 | 1,178 | 82,000 | 1,178 |
2017-05-08 | 1,198 | 1,201 | 1,183 | 1,200 | 72,000 | 1,200 |
2017-05-02 | 1,131 | 1,170 | 1,126 | 1,160 | 35,000 | 1,160 |
2017-05-01 | 1,112 | 1,124 | 1,104 | 1,118 | 45,000 | 1,118 |
2017-04-28 | 1,128 | 1,138 | 1,120 | 1,124 | 40,000 | 1,124 |
2017-04-27 | 1,116 | 1,125 | 1,106 | 1,125 | 23,000 | 1,125 |
2017-04-26 | 1,118 | 1,122 | 1,097 | 1,116 | 47,000 | 1,116 |
2017-04-25 | 1,081 | 1,107 | 1,079 | 1,088 | 14,000 | 1,088 |
2017-04-24 | 1,110 | 1,110 | 1,076 | 1,076 | 31,000 | 1,076 |
2017-04-21 | 1,133 | 1,134 | 1,094 | 1,101 | 35,000 | 1,101 |
2017-04-20 | 1,116 | 1,133 | 1,111 | 1,117 | 63,000 | 1,117 |
2017-04-19 | 1,077 | 1,110 | 1,077 | 1,100 | 24,000 | 1,100 |
2017-04-18 | 1,090 | 1,114 | 1,069 | 1,091 | 46,000 | 1,091 |
2017-04-17 | 1,041 | 1,079 | 1,040 | 1,076 | 48,000 | 1,076 |
2017-04-14 | 1,046 | 1,046 | 1,026 | 1,038 | 59,000 | 1,038 |
2017-04-13 | 1,019 | 1,058 | 1,001 | 1,048 | 97,000 | 1,048 |
2017-04-12 | 1,089 | 1,089 | 1,020 | 1,040 | 139,000 | 1,040 |
2017-04-11 | 1,125 | 1,125 | 1,090 | 1,094 | 39,000 | 1,094 |
2017-04-10 | 1,106 | 1,138 | 1,106 | 1,125 | 81,000 | 1,125 |
2017-04-07 | 1,115 | 1,125 | 1,065 | 1,106 | 142,000 | 1,106 |
2017-04-06 | 1,145 | 1,145 | 1,102 | 1,120 | 155,000 | 1,120 |
2017-04-05 | 1,190 | 1,190 | 1,154 | 1,154 | 62,000 | 1,154 |
2017-04-04 | 1,207 | 1,207 | 1,180 | 1,181 | 65,000 | 1,181 |
2017-04-03 | 1,230 | 1,238 | 1,192 | 1,214 | 40,000 | 1,214 |
2017-03-31 | 1,228 | 1,270 | 1,228 | 1,230 | 83,000 | 1,230 |
2017-03-30 | 1,212 | 1,239 | 1,212 | 1,228 | 41,000 | 1,228 |
2017-03-29 | 1,219 | 1,225 | 1,204 | 1,224 | 55,000 | 1,224 |
2017-03-28 | 1,215 | 1,215 | 1,187 | 1,202 | 45,000 | 1,202 |
2017-03-27 | 1,194 | 1,212 | 1,168 | 1,212 | 88,000 | 1,212 |
2017-03-24 | 1,154 | 1,195 | 1,150 | 1,186 | 81,000 | 1,186 |
2017-03-23 | 1,190 | 1,190 | 1,141 | 1,155 | 169,000 | 1,155 |
2017-03-22 | 1,217 | 1,220 | 1,187 | 1,202 | 154,000 | 1,202 |
2017-03-21 | 1,249 | 1,263 | 1,222 | 1,232 | 109,000 | 1,232 |
2017-03-17 | 1,270 | 1,278 | 1,263 | 1,268 | 92,000 | 1,268 |
2017-03-16 | 1,223 | 1,256 | 1,223 | 1,251 | 78,000 | 1,251 |
2017-03-15 | 1,215 | 1,239 | 1,215 | 1,217 | 38,000 | 1,217 |
2017-03-14 | 1,214 | 1,219 | 1,187 | 1,215 | 96,000 | 1,215 |
2017-03-13 | 1,264 | 1,265 | 1,223 | 1,226 | 61,000 | 1,226 |
2017-03-10 | 1,270 | 1,270 | 1,250 | 1,250 | 37,000 | 1,250 |
2017-03-09 | 1,280 | 1,293 | 1,272 | 1,274 | 47,000 | 1,274 |
2017-03-08 | 1,240 | 1,278 | 1,240 | 1,278 | 42,000 | 1,278 |
2017-03-07 | 1,234 | 1,249 | 1,230 | 1,240 | 52,000 | 1,240 |
2017-03-06 | 1,251 | 1,262 | 1,236 | 1,240 | 59,000 | 1,240 |
2017-03-03 | 1,223 | 1,258 | 1,223 | 1,250 | 80,000 | 1,250 |
2017-03-02 | 1,244 | 1,259 | 1,223 | 1,233 | 94,000 | 1,233 |
2017-03-01 | 1,268 | 1,268 | 1,233 | 1,241 | 80,000 | 1,241 |
2017-02-28 | 1,282 | 1,299 | 1,260 | 1,268 | 63,000 | 1,268 |
2017-02-27 | 1,265 | 1,309 | 1,265 | 1,283 | 118,000 | 1,283 |
2017-02-24 | 1,315 | 1,317 | 1,241 | 1,260 | 128,000 | 1,260 |
2017-02-23 | 1,203 | 1,285 | 1,203 | 1,285 | 242,000 | 1,285 |
2017-02-22 | 1,192 | 1,192 | 1,162 | 1,174 | 62,000 | 1,174 |
2017-02-21 | 1,185 | 1,198 | 1,170 | 1,180 | 101,000 | 1,180 |
2017-02-20 | 1,150 | 1,183 | 1,134 | 1,179 | 77,000 | 1,179 |
2017-02-17 | 1,120 | 1,153 | 1,120 | 1,150 | 68,000 | 1,150 |
2017-02-16 | 1,100 | 1,139 | 1,092 | 1,120 | 145,000 | 1,120 |
2017-02-15 | 1,120 | 1,127 | 1,080 | 1,096 | 189,000 | 1,096 |
2017-02-14 | 1,185 | 1,185 | 1,060 | 1,133 | 273,000 | 1,133 |
2017-02-13 | 1,127 | 1,169 | 1,127 | 1,155 | 89,000 | 1,155 |
2017-02-10 | 1,113 | 1,134 | 1,100 | 1,104 | 37,000 | 1,104 |
2017-02-09 | 1,095 | 1,107 | 1,095 | 1,101 | 20,000 | 1,101 |
2017-02-08 | 1,093 | 1,093 | 1,076 | 1,089 | 35,000 | 1,089 |
2017-02-07 | 1,097 | 1,097 | 1,060 | 1,075 | 26,000 | 1,075 |
2017-02-06 | 1,092 | 1,118 | 1,043 | 1,097 | 44,000 | 1,097 |
2017-02-03 | 1,132 | 1,142 | 1,090 | 1,097 | 91,000 | 1,097 |
2017-02-02 | 1,091 | 1,159 | 1,091 | 1,132 | 170,000 | 1,132 |
2017-02-01 | 1,071 | 1,111 | 1,071 | 1,086 | 53,000 | 1,086 |
2017-01-31 | 1,091 | 1,104 | 1,075 | 1,083 | 57,000 | 1,083 |
2017-01-30 | 1,117 | 1,117 | 1,101 | 1,114 | 40,000 | 1,114 |
2017-01-27 | 1,111 | 1,119 | 1,098 | 1,117 | 65,000 | 1,117 |
2017-01-26 | 1,070 | 1,129 | 1,069 | 1,100 | 216,000 | 1,100 |
2017-01-25 | 1,050 | 1,065 | 1,046 | 1,058 | 114,000 | 1,058 |
2017-01-24 | 1,009 | 1,037 | 1,009 | 1,032 | 106,000 | 1,032 |
2017-01-23 | 988 | 1,010 | 988 | 1,009 | 72,000 | 1,009 |
2017-01-20 | 961 | 987 | 961 | 979 | 23,000 | 979 |
2017-01-19 | 970 | 970 | 957 | 968 | 30,000 | 968 |
2017-01-18 | 956 | 968 | 955 | 955 | 53,000 | 955 |
2017-01-17 | 938 | 962 | 938 | 955 | 43,000 | 955 |
2017-01-16 | 974 | 985 | 936 | 937 | 98,000 | 937 |
2017-01-13 | 989 | 991 | 967 | 970 | 58,000 | 970 |
2017-01-12 | 1,007 | 1,020 | 981 | 991 | 100,000 | 991 |
2017-01-11 | 959 | 1,019 | 959 | 1,001 | 168,000 | 1,001 |
2017-01-10 | 955 | 957 | 946 | 950 | 52,000 | 950 |
2017-01-06 | 939 | 945 | 931 | 940 | 19,000 | 940 |
2017-01-05 | 918 | 938 | 918 | 938 | 30,000 | 938 |
2017-01-04 | 912 | 924 | 912 | 918 | 34,000 | 918 |
分割・併合履歴 : [1987-09-26]1株→1.05株