5194 相模ゴム工業(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 2,033 | 2,042 | 1,928 | 1,972 | 39,100 | 1,972 |
2018-12-27 | 2,099 | 2,099 | 1,917 | 2,083 | 78,600 | 2,083 |
2018-12-26 | 2,027 | 2,078 | 1,921 | 1,956 | 42,000 | 1,956 |
2018-12-25 | 1,982 | 2,085 | 1,950 | 2,038 | 49,700 | 2,038 |
2018-12-21 | 2,112 | 2,131 | 2,010 | 2,044 | 46,300 | 2,044 |
2018-12-20 | 2,141 | 2,265 | 2,112 | 2,162 | 37,300 | 2,162 |
2018-12-19 | 2,154 | 2,204 | 2,095 | 2,164 | 31,400 | 2,164 |
2018-12-18 | 2,141 | 2,154 | 2,083 | 2,154 | 14,500 | 2,154 |
2018-12-17 | 2,191 | 2,230 | 2,120 | 2,168 | 16,700 | 2,168 |
2018-12-14 | 2,237 | 2,248 | 2,154 | 2,184 | 43,700 | 2,184 |
2018-12-13 | 2,262 | 2,262 | 2,136 | 2,187 | 23,200 | 2,187 |
2018-12-12 | 2,087 | 2,229 | 2,051 | 2,212 | 37,800 | 2,212 |
2018-12-11 | 2,263 | 2,263 | 2,033 | 2,037 | 67,400 | 2,037 |
2018-12-10 | 2,336 | 2,336 | 2,177 | 2,187 | 45,400 | 2,187 |
2018-12-07 | 2,405 | 2,429 | 2,278 | 2,286 | 40,700 | 2,286 |
2018-12-06 | 2,361 | 2,449 | 2,326 | 2,406 | 78,400 | 2,406 |
2018-12-05 | 2,286 | 2,367 | 2,286 | 2,350 | 38,600 | 2,350 |
2018-12-04 | 2,269 | 2,319 | 2,250 | 2,286 | 23,800 | 2,286 |
2018-12-03 | 2,226 | 2,329 | 2,196 | 2,274 | 46,900 | 2,274 |
2018-11-30 | 2,254 | 2,298 | 2,231 | 2,238 | 26,900 | 2,238 |
2018-11-29 | 2,322 | 2,384 | 2,222 | 2,254 | 61,500 | 2,254 |
2018-11-28 | 2,202 | 2,450 | 2,202 | 2,297 | 96,400 | 2,297 |
2018-11-27 | 2,200 | 2,229 | 2,155 | 2,197 | 42,500 | 2,197 |
2018-11-26 | 2,227 | 2,244 | 2,143 | 2,200 | 48,800 | 2,200 |
2018-11-22 | 2,127 | 2,270 | 2,127 | 2,250 | 86,100 | 2,250 |
2018-11-21 | 2,082 | 2,227 | 2,051 | 2,125 | 138,500 | 2,125 |
2018-11-20 | 1,974 | 2,120 | 1,930 | 2,104 | 114,600 | 2,104 |
2018-11-19 | 1,894 | 2,118 | 1,852 | 2,049 | 292,800 | 2,049 |
2018-11-16 | 1,801 | 1,918 | 1,711 | 1,908 | 189,200 | 1,908 |
2018-11-15 | 1,837 | 1,837 | 1,724 | 1,793 | 162,700 | 1,793 |
2018-11-14 | 1,880 | 1,998 | 1,877 | 1,877 | 218,700 | 1,877 |
2018-11-13 | 2,387 | 2,408 | 2,305 | 2,377 | 20,600 | 2,377 |
2018-11-12 | 2,371 | 2,499 | 2,370 | 2,387 | 39,700 | 2,387 |
2018-11-09 | 2,419 | 2,510 | 2,362 | 2,386 | 39,400 | 2,386 |
2018-11-08 | 2,491 | 2,584 | 2,411 | 2,419 | 36,700 | 2,419 |
2018-11-07 | 2,526 | 2,575 | 2,451 | 2,455 | 43,300 | 2,455 |
2018-11-06 | 2,444 | 2,599 | 2,442 | 2,576 | 34,600 | 2,576 |
2018-11-05 | 2,400 | 2,491 | 2,366 | 2,444 | 39,900 | 2,444 |
2018-11-02 | 2,526 | 2,541 | 2,345 | 2,450 | 60,500 | 2,450 |
2018-11-01 | 2,488 | 2,544 | 2,432 | 2,476 | 21,000 | 2,476 |
2018-10-31 | 2,400 | 2,489 | 2,331 | 2,458 | 39,700 | 2,458 |
2018-10-30 | 2,340 | 2,483 | 2,314 | 2,421 | 38,500 | 2,421 |
2018-10-29 | 2,390 | 2,440 | 2,290 | 2,367 | 40,200 | 2,367 |
2018-10-26 | 2,555 | 2,565 | 2,216 | 2,340 | 110,200 | 2,340 |
2018-10-25 | 2,380 | 2,625 | 2,309 | 2,556 | 89,400 | 2,556 |
2018-10-24 | 2,584 | 2,599 | 2,459 | 2,473 | 40,000 | 2,473 |
2018-10-23 | 2,717 | 2,717 | 2,578 | 2,584 | 35,000 | 2,584 |
2018-10-22 | 2,700 | 2,720 | 2,573 | 2,674 | 64,100 | 2,674 |
2018-10-19 | 2,705 | 2,776 | 2,677 | 2,684 | 29,100 | 2,684 |
2018-10-18 | 2,750 | 2,801 | 2,748 | 2,776 | 26,200 | 2,776 |
2018-10-17 | 2,781 | 2,781 | 2,736 | 2,736 | 14,200 | 2,736 |
2018-10-16 | 2,708 | 2,799 | 2,658 | 2,681 | 28,400 | 2,681 |
2018-10-15 | 2,790 | 2,795 | 2,722 | 2,755 | 20,400 | 2,755 |
2018-10-12 | 2,745 | 2,800 | 2,722 | 2,796 | 19,100 | 2,796 |
2018-10-11 | 2,770 | 2,850 | 2,713 | 2,746 | 47,200 | 2,746 |
2018-10-10 | 2,901 | 2,947 | 2,850 | 2,870 | 44,800 | 2,870 |
2018-10-09 | 2,769 | 2,959 | 2,769 | 2,917 | 72,200 | 2,917 |
2018-10-05 | 2,824 | 2,830 | 2,741 | 2,819 | 62,700 | 2,819 |
2018-10-04 | 2,678 | 2,847 | 2,628 | 2,830 | 85,100 | 2,830 |
2018-10-03 | 2,700 | 2,723 | 2,619 | 2,680 | 45,900 | 2,680 |
2018-10-02 | 2,676 | 2,700 | 2,625 | 2,700 | 85,300 | 2,700 |
2018-10-01 | 2,551 | 2,699 | 2,551 | 2,635 | 29,900 | 2,635 |
2018-09-28 | 2,566 | 2,580 | 2,566 | 2,580 | 3,000 | 2,580 |
2018-09-27 | 2,596 | 2,596 | 2,566 | 2,566 | 8,000 | 2,566 |
2018-09-26 | 2,463 | 2,599 | 2,463 | 2,572 | 18,000 | 2,572 |
2018-09-25 | 2,538 | 2,549 | 2,508 | 2,508 | 12,000 | 2,508 |
2018-09-21 | 2,509 | 2,578 | 2,503 | 2,549 | 17,000 | 2,549 |
2018-09-20 | 2,540 | 2,597 | 2,529 | 2,559 | 15,000 | 2,559 |
2018-09-19 | 2,500 | 2,639 | 2,499 | 2,540 | 41,000 | 2,540 |
2018-09-18 | 2,500 | 2,540 | 2,430 | 2,478 | 18,000 | 2,478 |
2018-09-14 | 2,520 | 2,520 | 2,455 | 2,499 | 16,000 | 2,499 |
2018-09-13 | 2,460 | 2,520 | 2,450 | 2,520 | 26,000 | 2,520 |
2018-09-12 | 2,500 | 2,500 | 2,415 | 2,463 | 16,000 | 2,463 |
2018-09-11 | 2,549 | 2,549 | 2,500 | 2,500 | 7,000 | 2,500 |
2018-09-10 | 2,570 | 2,653 | 2,521 | 2,550 | 12,000 | 2,550 |
2018-09-07 | - | - | - | 2,542 | - | 2,542 |
2018-09-06 | 2,500 | 2,548 | 2,498 | 2,542 | 10,000 | 2,542 |
2018-09-05 | 2,519 | 2,590 | 2,461 | 2,500 | 26,000 | 2,500 |
2018-09-04 | 2,550 | 2,550 | 2,481 | 2,519 | 24,000 | 2,519 |
2018-09-03 | 2,468 | 2,579 | 2,468 | 2,536 | 28,000 | 2,536 |
2018-08-31 | 2,370 | 2,468 | 2,370 | 2,468 | 45,000 | 2,468 |
2018-08-30 | 2,331 | 2,397 | 2,331 | 2,395 | 8,000 | 2,395 |
2018-08-29 | 2,339 | 2,399 | 2,339 | 2,372 | 9,000 | 2,372 |
2018-08-28 | 2,419 | 2,419 | 2,342 | 2,389 | 16,000 | 2,389 |
2018-08-27 | 2,370 | 2,420 | 2,369 | 2,369 | 4,000 | 2,369 |
2018-08-24 | 2,350 | 2,400 | 2,350 | 2,359 | 4,000 | 2,359 |
2018-08-23 | 2,325 | 2,380 | 2,325 | 2,351 | 8,000 | 2,351 |
2018-08-22 | 2,400 | 2,400 | 2,359 | 2,361 | 6,000 | 2,361 |
2018-08-21 | 2,439 | 2,439 | 2,341 | 2,350 | 16,000 | 2,350 |
2018-08-20 | 2,445 | 2,450 | 2,350 | 2,450 | 9,000 | 2,450 |
2018-08-17 | 2,450 | 2,474 | 2,300 | 2,445 | 22,000 | 2,445 |
2018-08-16 | 2,490 | 2,498 | 2,440 | 2,440 | 15,000 | 2,440 |
2018-08-15 | 2,525 | 2,640 | 2,506 | 2,506 | 31,000 | 2,506 |
2018-08-14 | 2,515 | 2,554 | 2,465 | 2,525 | 19,000 | 2,525 |
2018-08-13 | 2,522 | 2,555 | 2,450 | 2,490 | 21,000 | 2,490 |
2018-08-10 | 2,512 | 2,525 | 2,450 | 2,497 | 33,000 | 2,497 |
2018-08-09 | 2,537 | 2,537 | 2,479 | 2,512 | 26,000 | 2,512 |
2018-08-08 | 2,519 | 2,533 | 2,483 | 2,492 | 11,000 | 2,492 |
2018-08-07 | 2,465 | 2,546 | 2,465 | 2,515 | 20,000 | 2,515 |
2018-08-06 | 2,549 | 2,549 | 2,501 | 2,515 | 4,000 | 2,515 |
2018-08-03 | 2,497 | 2,538 | 2,452 | 2,514 | 11,000 | 2,514 |
2018-08-02 | 2,555 | 2,555 | 2,505 | 2,540 | 8,000 | 2,540 |
2018-08-01 | 2,550 | 2,550 | 2,495 | 2,550 | 8,000 | 2,550 |
2018-07-31 | 2,530 | 2,550 | 2,530 | 2,550 | 9,000 | 2,550 |
2018-07-30 | 2,479 | 2,529 | 2,479 | 2,500 | 12,000 | 2,500 |
2018-07-27 | 2,539 | 2,589 | 2,539 | 2,541 | 3,000 | 2,541 |
2018-07-26 | 2,542 | 2,589 | 2,542 | 2,589 | 2,000 | 2,589 |
2018-07-25 | 2,590 | 2,590 | 2,588 | 2,589 | 5,000 | 2,589 |
2018-07-24 | 2,587 | 2,600 | 2,559 | 2,590 | 10,000 | 2,590 |
2018-07-23 | 2,511 | 2,561 | 2,511 | 2,550 | 7,000 | 2,550 |
2018-07-20 | 2,539 | 2,588 | 2,515 | 2,588 | 6,000 | 2,588 |
2018-07-19 | 2,585 | 2,630 | 2,503 | 2,589 | 15,000 | 2,589 |
2018-07-18 | 2,540 | 2,645 | 2,530 | 2,635 | 11,000 | 2,635 |
2018-07-17 | 2,430 | 2,540 | 2,371 | 2,540 | 53,000 | 2,540 |
2018-07-13 | 2,530 | 2,531 | 2,474 | 2,480 | 36,000 | 2,480 |
2018-07-12 | 2,451 | 2,572 | 2,451 | 2,530 | 16,000 | 2,530 |
2018-07-11 | 2,435 | 2,500 | 2,401 | 2,500 | 25,000 | 2,500 |
2018-07-10 | 2,429 | 2,485 | 2,429 | 2,465 | 18,000 | 2,465 |
2018-07-09 | 2,360 | 2,436 | 2,309 | 2,430 | 20,000 | 2,430 |
2018-07-06 | 2,235 | 2,364 | 2,235 | 2,310 | 31,000 | 2,310 |
2018-07-05 | 2,199 | 2,221 | 2,199 | 2,219 | 16,000 | 2,219 |
2018-07-04 | 2,269 | 2,269 | 2,190 | 2,200 | 50,000 | 2,200 |
2018-07-03 | 2,282 | 2,345 | 2,232 | 2,232 | 87,000 | 2,232 |
2018-07-02 | 2,370 | 2,380 | 2,223 | 2,232 | 45,000 | 2,232 |
2018-06-29 | 2,400 | 2,400 | 2,351 | 2,380 | 45,000 | 2,380 |
2018-06-28 | 2,535 | 2,549 | 2,442 | 2,497 | 26,000 | 2,497 |
2018-06-27 | - | - | - | 2,555 | - | 2,555 |
2018-06-26 | 2,522 | 2,565 | 2,522 | 2,555 | 22,000 | 2,555 |
2018-06-25 | 2,650 | 2,700 | 2,550 | 2,572 | 24,000 | 2,572 |
2018-06-22 | 2,579 | 2,680 | 2,529 | 2,680 | 13,000 | 2,680 |
2018-06-21 | 2,550 | 2,695 | 2,550 | 2,629 | 38,000 | 2,629 |
2018-06-20 | 2,440 | 2,587 | 2,390 | 2,550 | 64,000 | 2,550 |
2018-06-19 | 2,504 | 2,526 | 2,264 | 2,390 | 68,000 | 2,390 |
2018-06-18 | 2,600 | 2,612 | 2,521 | 2,533 | 25,000 | 2,533 |
2018-06-15 | 2,624 | 2,639 | 2,604 | 2,613 | 11,000 | 2,613 |
2018-06-14 | 2,673 | 2,701 | 2,560 | 2,591 | 29,000 | 2,591 |
2018-06-13 | 2,617 | 2,699 | 2,606 | 2,663 | 28,000 | 2,663 |
2018-06-12 | 2,700 | 2,700 | 2,590 | 2,667 | 24,000 | 2,667 |
2018-06-11 | 2,775 | 2,779 | 2,701 | 2,735 | 12,000 | 2,735 |
2018-06-08 | 2,750 | 2,750 | 2,716 | 2,725 | 23,000 | 2,725 |
2018-06-07 | 2,620 | 2,745 | 2,620 | 2,741 | 28,000 | 2,741 |
2018-06-06 | 2,669 | 2,708 | 2,606 | 2,620 | 79,000 | 2,620 |
2018-06-05 | 2,849 | 2,849 | 2,700 | 2,769 | 58,000 | 2,769 |
2018-06-04 | 2,700 | 2,880 | 2,700 | 2,848 | 95,000 | 2,848 |
2018-06-01 | 2,500 | 2,659 | 2,408 | 2,628 | 97,000 | 2,628 |
2018-05-31 | 2,312 | 2,542 | 2,312 | 2,500 | 89,000 | 2,500 |
2018-05-30 | 2,131 | 2,315 | 2,118 | 2,307 | 57,000 | 2,307 |
2018-05-29 | 2,253 | 2,318 | 2,150 | 2,181 | 92,000 | 2,181 |
2018-05-28 | 2,480 | 2,777 | 2,225 | 2,251 | 215,000 | 2,251 |
2018-05-25 | 2,287 | 2,424 | 2,252 | 2,424 | 90,000 | 2,424 |
2018-05-24 | 2,125 | 2,255 | 2,125 | 2,248 | 60,000 | 2,248 |
2018-05-23 | 2,090 | 2,117 | 2,081 | 2,094 | 51,000 | 2,094 |
2018-05-22 | 1,990 | 2,100 | 1,990 | 2,100 | 149,000 | 2,100 |
2018-05-21 | 1,950 | 1,993 | 1,950 | 1,993 | 21,000 | 1,993 |
2018-05-18 | 1,931 | 1,967 | 1,930 | 1,945 | 55,000 | 1,945 |
2018-05-17 | 1,835 | 1,930 | 1,835 | 1,930 | 147,000 | 1,930 |
2018-05-16 | 1,776 | 1,804 | 1,748 | 1,786 | 33,000 | 1,786 |
2018-05-15 | 1,806 | 1,809 | 1,799 | 1,799 | 15,000 | 1,799 |
2018-05-14 | 1,806 | 1,818 | 1,806 | 1,806 | 54,000 | 1,806 |
2018-05-11 | 1,794 | 1,809 | 1,785 | 1,806 | 59,000 | 1,806 |
2018-05-10 | 1,800 | 1,801 | 1,770 | 1,775 | 27,000 | 1,775 |
2018-05-09 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
2018-05-08 | 1,806 | 1,806 | 1,785 | 1,790 | 12,000 | 1,790 |
2018-05-07 | 1,795 | 1,800 | 1,769 | 1,795 | 17,000 | 1,795 |
2018-05-02 | 1,789 | 1,795 | 1,779 | 1,795 | 36,000 | 1,795 |
2018-05-01 | 1,790 | 1,792 | 1,778 | 1,789 | 22,000 | 1,789 |
2018-04-27 | 1,803 | 1,804 | 1,789 | 1,793 | 39,000 | 1,793 |
2018-04-26 | 1,799 | 1,811 | 1,799 | 1,811 | 6,000 | 1,811 |
2018-04-25 | 1,807 | 1,810 | 1,799 | 1,799 | 15,000 | 1,799 |
2018-04-24 | 1,800 | 1,811 | 1,800 | 1,800 | 16,000 | 1,800 |
2018-04-23 | 1,800 | 1,804 | 1,795 | 1,799 | 18,000 | 1,799 |
2018-04-20 | 1,818 | 1,839 | 1,792 | 1,800 | 51,000 | 1,800 |
2018-04-19 | 1,846 | 1,846 | 1,808 | 1,818 | 67,000 | 1,818 |
2018-04-18 | 1,840 | 1,843 | 1,813 | 1,828 | 45,000 | 1,828 |
2018-04-17 | 1,815 | 1,849 | 1,815 | 1,840 | 19,000 | 1,840 |
2018-04-16 | 1,818 | 1,832 | 1,818 | 1,832 | 6,000 | 1,832 |
2018-04-13 | 1,877 | 1,877 | 1,825 | 1,825 | 21,000 | 1,825 |
2018-04-12 | 1,845 | 1,868 | 1,845 | 1,860 | 32,000 | 1,860 |
2018-04-11 | 1,832 | 1,849 | 1,832 | 1,845 | 8,000 | 1,845 |
2018-04-10 | 1,813 | 1,843 | 1,811 | 1,833 | 12,000 | 1,833 |
2018-04-09 | 1,820 | 1,823 | 1,800 | 1,813 | 6,000 | 1,813 |
2018-04-06 | 1,833 | 1,834 | 1,820 | 1,820 | 8,000 | 1,820 |
2018-04-05 | 1,825 | 1,835 | 1,825 | 1,835 | 6,000 | 1,835 |
2018-04-04 | 1,868 | 1,868 | 1,825 | 1,825 | 14,000 | 1,825 |
2018-04-03 | 1,869 | 1,869 | 1,823 | 1,849 | 21,000 | 1,849 |
2018-03-30 | 1,835 | 1,869 | 1,835 | 1,855 | 17,000 | 1,855 |
2018-03-29 | 1,791 | 1,841 | 1,791 | 1,827 | 23,000 | 1,827 |
2018-03-28 | 1,801 | 1,801 | 1,762 | 1,799 | 10,000 | 1,799 |
2018-03-27 | 1,777 | 1,805 | 1,737 | 1,805 | 13,000 | 1,805 |
2018-03-26 | 1,703 | 1,760 | 1,703 | 1,759 | 25,000 | 1,759 |
2018-03-23 | 1,730 | 1,740 | 1,700 | 1,730 | 33,000 | 1,730 |
2018-03-22 | 1,744 | 1,760 | 1,744 | 1,750 | 16,000 | 1,750 |
2018-03-20 | 1,720 | 1,744 | 1,715 | 1,744 | 26,000 | 1,744 |
2018-03-19 | 1,781 | 1,781 | 1,700 | 1,730 | 28,000 | 1,730 |
2018-03-16 | 1,769 | 1,782 | 1,760 | 1,781 | 20,000 | 1,781 |
2018-03-15 | 1,779 | 1,790 | 1,755 | 1,769 | 23,000 | 1,769 |
2018-03-14 | 1,785 | 1,797 | 1,782 | 1,784 | 21,000 | 1,784 |
2018-03-13 | 1,792 | 1,806 | 1,790 | 1,800 | 27,000 | 1,800 |
2018-03-12 | 1,808 | 1,846 | 1,788 | 1,792 | 37,000 | 1,792 |
2018-03-09 | 1,794 | 1,808 | 1,777 | 1,808 | 21,000 | 1,808 |
2018-03-08 | 1,787 | 1,835 | 1,787 | 1,798 | 16,000 | 1,798 |
2018-03-07 | 1,794 | 1,822 | 1,794 | 1,795 | 16,000 | 1,795 |
2018-03-06 | 1,793 | 1,815 | 1,793 | 1,811 | 24,000 | 1,811 |
2018-03-05 | 1,771 | 1,784 | 1,771 | 1,784 | 23,000 | 1,784 |
2018-03-02 | 1,765 | 1,790 | 1,756 | 1,770 | 23,000 | 1,770 |
2018-03-01 | 1,770 | 1,795 | 1,763 | 1,775 | 28,000 | 1,775 |
2018-02-28 | 1,760 | 1,799 | 1,741 | 1,765 | 22,000 | 1,765 |
2018-02-27 | 1,827 | 1,850 | 1,754 | 1,756 | 30,000 | 1,756 |
2018-02-26 | 1,888 | 1,889 | 1,811 | 1,816 | 32,000 | 1,816 |
2018-02-23 | 1,849 | 1,880 | 1,820 | 1,851 | 28,000 | 1,851 |
2018-02-22 | 1,831 | 1,856 | 1,811 | 1,825 | 18,000 | 1,825 |
2018-02-21 | 1,856 | 1,874 | 1,806 | 1,806 | 21,000 | 1,806 |
2018-02-20 | 1,836 | 1,855 | 1,836 | 1,850 | 32,000 | 1,850 |
2018-02-19 | 1,820 | 1,875 | 1,820 | 1,835 | 31,000 | 1,835 |
2018-02-16 | 1,741 | 1,780 | 1,741 | 1,779 | 11,000 | 1,779 |
2018-02-15 | 1,620 | 1,749 | 1,620 | 1,701 | 63,000 | 1,701 |
2018-02-14 | 1,700 | 1,700 | 1,551 | 1,600 | 120,000 | 1,600 |
2018-02-13 | 1,800 | 1,819 | 1,700 | 1,700 | 74,000 | 1,700 |
2018-02-09 | 1,740 | 1,800 | 1,705 | 1,800 | 70,000 | 1,800 |
2018-02-08 | 1,764 | 1,839 | 1,764 | 1,780 | 45,000 | 1,780 |
2018-02-07 | 1,867 | 1,910 | 1,775 | 1,800 | 70,000 | 1,800 |
2018-02-06 | 1,800 | 1,890 | 1,750 | 1,821 | 96,000 | 1,821 |
2018-02-05 | 1,952 | 1,973 | 1,911 | 1,920 | 97,000 | 1,920 |
2018-02-02 | 2,039 | 2,039 | 2,000 | 2,023 | 47,000 | 2,023 |
2018-02-01 | 1,998 | 2,087 | 1,986 | 2,039 | 96,000 | 2,039 |
2018-01-31 | 1,952 | 1,993 | 1,952 | 1,985 | 25,000 | 1,985 |
2018-01-30 | 1,993 | 1,993 | 1,963 | 1,981 | 48,000 | 1,981 |
2018-01-29 | 1,998 | 2,002 | 1,965 | 1,965 | 47,000 | 1,965 |
2018-01-26 | 1,950 | 1,996 | 1,950 | 1,969 | 45,000 | 1,969 |
2018-01-25 | 1,961 | 1,985 | 1,884 | 1,945 | 34,000 | 1,945 |
2018-01-24 | 1,940 | 1,981 | 1,940 | 1,961 | 38,000 | 1,961 |
2018-01-23 | 1,850 | 1,950 | 1,850 | 1,939 | 55,000 | 1,939 |
2018-01-22 | 1,813 | 1,854 | 1,813 | 1,850 | 24,000 | 1,850 |
2018-01-19 | 1,825 | 1,825 | 1,805 | 1,825 | 26,000 | 1,825 |
2018-01-18 | 1,861 | 1,861 | 1,840 | 1,840 | 16,000 | 1,840 |
2018-01-17 | 1,855 | 1,874 | 1,848 | 1,869 | 21,000 | 1,869 |
2018-01-16 | 1,864 | 1,870 | 1,849 | 1,870 | 12,000 | 1,870 |
2018-01-15 | 1,848 | 1,870 | 1,848 | 1,860 | 7,000 | 1,860 |
2018-01-12 | 1,866 | 1,868 | 1,845 | 1,848 | 24,000 | 1,848 |
2018-01-11 | 1,885 | 1,889 | 1,855 | 1,865 | 13,000 | 1,865 |
2018-01-10 | 1,856 | 1,905 | 1,856 | 1,885 | 27,000 | 1,885 |
2018-01-09 | 1,806 | 1,887 | 1,786 | 1,887 | 40,000 | 1,887 |
2018-01-05 | 1,795 | 1,806 | 1,771 | 1,806 | 50,000 | 1,806 |
2018-01-04 | 1,790 | 1,797 | 1,750 | 1,795 | 64,000 | 1,795 |
分割・併合履歴 : [1987-09-26]1株→1.05株