5194 相模ゴム工業(株) 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 | 1,876 | 1,926 | 1,876 | 1,926 | 5,300 | 1,926 |
2019-12-27 | 1,876 | 1,876 | 1,846 | 1,863 | 11,100 | 1,863 |
2019-12-26 | 1,848 | 1,868 | 1,820 | 1,868 | 9,100 | 1,868 |
2019-12-25 | 1,819 | 1,877 | 1,819 | 1,870 | 11,000 | 1,870 |
2019-12-24 | 1,830 | 1,860 | 1,813 | 1,835 | 11,200 | 1,835 |
2019-12-23 | 1,888 | 1,888 | 1,822 | 1,860 | 13,700 | 1,860 |
2019-12-20 | 1,925 | 1,925 | 1,884 | 1,889 | 4,600 | 1,889 |
2019-12-19 | 1,927 | 1,927 | 1,898 | 1,925 | 13,700 | 1,925 |
2019-12-18 | 1,854 | 1,887 | 1,851 | 1,887 | 2,900 | 1,887 |
2019-12-17 | 1,863 | 1,877 | 1,851 | 1,868 | 4,300 | 1,868 |
2019-12-16 | 1,894 | 1,905 | 1,849 | 1,863 | 11,500 | 1,863 |
2019-12-13 | 1,891 | 1,895 | 1,878 | 1,895 | 1,500 | 1,895 |
2019-12-12 | 1,890 | 1,896 | 1,881 | 1,881 | 1,500 | 1,881 |
2019-12-11 | 1,892 | 1,923 | 1,887 | 1,887 | 11,700 | 1,887 |
2019-12-10 | 1,922 | 1,960 | 1,911 | 1,932 | 7,300 | 1,932 |
2019-12-09 | 1,970 | 1,981 | 1,938 | 1,951 | 3,600 | 1,951 |
2019-12-06 | 1,970 | 1,970 | 1,954 | 1,967 | 1,400 | 1,967 |
2019-12-05 | 1,960 | 1,968 | 1,935 | 1,958 | 11,200 | 1,958 |
2019-12-04 | 1,953 | 1,991 | 1,939 | 1,960 | 23,400 | 1,960 |
2019-12-03 | 1,900 | 1,987 | 1,897 | 1,948 | 32,800 | 1,948 |
2019-12-02 | 1,881 | 1,900 | 1,866 | 1,873 | 13,700 | 1,873 |
2019-11-29 | 1,905 | 1,916 | 1,852 | 1,871 | 20,100 | 1,871 |
2019-11-28 | 1,924 | 1,924 | 1,900 | 1,915 | 8,100 | 1,915 |
2019-11-27 | 1,950 | 1,950 | 1,900 | 1,911 | 28,400 | 1,911 |
2019-11-26 | 1,897 | 1,971 | 1,897 | 1,957 | 28,400 | 1,957 |
2019-11-25 | 2,017 | 2,017 | 1,916 | 1,937 | 75,800 | 1,937 |
2019-11-22 | 2,000 | 2,050 | 1,951 | 2,040 | 95,200 | 2,040 |
2019-11-21 | 1,840 | 2,000 | 1,840 | 1,982 | 59,700 | 1,982 |
2019-11-20 | 1,744 | 1,838 | 1,744 | 1,837 | 55,700 | 1,837 |
2019-11-19 | 1,704 | 1,751 | 1,704 | 1,738 | 39,700 | 1,738 |
2019-11-18 | 1,666 | 1,708 | 1,626 | 1,703 | 39,900 | 1,703 |
2019-11-15 | 1,558 | 1,666 | 1,558 | 1,656 | 93,400 | 1,656 |
2019-11-14 | 1,457 | 1,534 | 1,457 | 1,534 | 26,300 | 1,534 |
2019-11-13 | 1,450 | 1,484 | 1,437 | 1,467 | 25,900 | 1,467 |
2019-11-12 | 1,449 | 1,457 | 1,446 | 1,450 | 22,100 | 1,450 |
2019-11-11 | 1,468 | 1,468 | 1,447 | 1,452 | 14,600 | 1,452 |
2019-11-08 | 1,466 | 1,466 | 1,445 | 1,456 | 15,800 | 1,456 |
2019-11-07 | 1,464 | 1,479 | 1,464 | 1,466 | 7,300 | 1,466 |
2019-11-06 | 1,465 | 1,469 | 1,453 | 1,466 | 7,600 | 1,466 |
2019-11-05 | 1,479 | 1,481 | 1,461 | 1,462 | 13,300 | 1,462 |
2019-11-01 | 1,473 | 1,475 | 1,461 | 1,467 | 6,000 | 1,467 |
2019-10-31 | 1,474 | 1,475 | 1,465 | 1,473 | 3,800 | 1,473 |
2019-10-30 | 1,463 | 1,487 | 1,463 | 1,474 | 7,100 | 1,474 |
2019-10-29 | 1,482 | 1,495 | 1,475 | 1,475 | 8,900 | 1,475 |
2019-10-28 | 1,490 | 1,490 | 1,458 | 1,475 | 15,300 | 1,475 |
2019-10-25 | 1,483 | 1,490 | 1,472 | 1,490 | 5,000 | 1,490 |
2019-10-24 | 1,482 | 1,490 | 1,480 | 1,483 | 3,200 | 1,483 |
2019-10-23 | 1,494 | 1,494 | 1,481 | 1,482 | 5,200 | 1,482 |
2019-10-21 | 1,480 | 1,483 | 1,470 | 1,478 | 5,500 | 1,478 |
2019-10-18 | 1,475 | 1,480 | 1,460 | 1,470 | 8,800 | 1,470 |
2019-10-17 | 1,467 | 1,480 | 1,466 | 1,473 | 12,600 | 1,473 |
2019-10-16 | 1,451 | 1,470 | 1,446 | 1,457 | 24,700 | 1,457 |
2019-10-15 | 1,445 | 1,462 | 1,431 | 1,450 | 28,500 | 1,450 |
2019-10-11 | 1,470 | 1,486 | 1,448 | 1,448 | 19,400 | 1,448 |
2019-10-10 | 1,489 | 1,496 | 1,470 | 1,470 | 13,400 | 1,470 |
2019-10-09 | 1,512 | 1,512 | 1,456 | 1,478 | 13,500 | 1,478 |
2019-10-08 | 1,521 | 1,535 | 1,509 | 1,511 | 9,300 | 1,511 |
2019-10-07 | 1,526 | 1,540 | 1,520 | 1,520 | 5,500 | 1,520 |
2019-10-04 | 1,521 | 1,536 | 1,520 | 1,529 | 4,800 | 1,529 |
2019-10-03 | 1,541 | 1,545 | 1,520 | 1,521 | 8,900 | 1,521 |
2019-10-02 | 1,550 | 1,559 | 1,533 | 1,541 | 14,600 | 1,541 |
2019-10-01 | 1,533 | 1,559 | 1,533 | 1,550 | 13,900 | 1,550 |
2019-09-30 | 1,535 | 1,540 | 1,517 | 1,527 | 10,800 | 1,527 |
2019-09-27 | 1,539 | 1,550 | 1,517 | 1,541 | 8,800 | 1,541 |
2019-09-26 | 1,535 | 1,536 | 1,512 | 1,516 | 16,900 | 1,516 |
2019-09-25 | 1,554 | 1,555 | 1,513 | 1,523 | 32,600 | 1,523 |
2019-09-24 | 1,600 | 1,650 | 1,533 | 1,560 | 74,000 | 1,560 |
2019-09-20 | 1,617 | 1,624 | 1,585 | 1,609 | 44,200 | 1,609 |
2019-09-19 | 1,603 | 1,650 | 1,603 | 1,639 | 37,000 | 1,639 |
2019-09-18 | 1,589 | 1,633 | 1,589 | 1,613 | 44,800 | 1,613 |
2019-09-17 | 1,635 | 1,635 | 1,605 | 1,610 | 12,000 | 1,610 |
2019-09-13 | 1,636 | 1,653 | 1,627 | 1,646 | 8,400 | 1,646 |
2019-09-12 | 1,627 | 1,684 | 1,627 | 1,673 | 13,800 | 1,673 |
2019-09-11 | 1,606 | 1,656 | 1,606 | 1,639 | 15,400 | 1,639 |
2019-09-10 | 1,640 | 1,640 | 1,605 | 1,610 | 3,300 | 1,610 |
2019-09-09 | 1,631 | 1,646 | 1,616 | 1,640 | 7,400 | 1,640 |
2019-09-06 | 1,616 | 1,672 | 1,612 | 1,645 | 14,600 | 1,645 |
2019-09-05 | 1,585 | 1,613 | 1,577 | 1,613 | 6,900 | 1,613 |
2019-09-04 | 1,586 | 1,614 | 1,571 | 1,586 | 11,000 | 1,586 |
2019-09-03 | 1,600 | 1,628 | 1,591 | 1,591 | 6,100 | 1,591 |
2019-09-02 | 1,584 | 1,633 | 1,584 | 1,618 | 12,500 | 1,618 |
2019-08-30 | 1,567 | 1,610 | 1,560 | 1,592 | 24,200 | 1,592 |
2019-08-29 | 1,600 | 1,602 | 1,562 | 1,564 | 7,900 | 1,564 |
2019-08-28 | 1,586 | 1,606 | 1,581 | 1,602 | 10,200 | 1,602 |
2019-08-27 | 1,601 | 1,605 | 1,591 | 1,600 | 9,200 | 1,600 |
2019-08-26 | 1,593 | 1,616 | 1,581 | 1,616 | 14,700 | 1,616 |
2019-08-23 | 1,601 | 1,624 | 1,581 | 1,603 | 31,100 | 1,603 |
2019-08-22 | 1,603 | 1,625 | 1,595 | 1,610 | 12,700 | 1,610 |
2019-08-21 | 1,597 | 1,620 | 1,590 | 1,603 | 15,100 | 1,603 |
2019-08-20 | 1,595 | 1,631 | 1,558 | 1,624 | 7,500 | 1,624 |
2019-08-19 | 1,624 | 1,648 | 1,590 | 1,597 | 11,700 | 1,597 |
2019-08-16 | 1,550 | 1,625 | 1,550 | 1,625 | 23,600 | 1,625 |
2019-08-15 | 1,516 | 1,589 | 1,504 | 1,567 | 17,400 | 1,567 |
2019-08-14 | 1,501 | 1,615 | 1,474 | 1,564 | 47,200 | 1,564 |
2019-08-13 | 1,550 | 1,551 | 1,501 | 1,501 | 16,300 | 1,501 |
2019-08-09 | 1,606 | 1,606 | 1,543 | 1,546 | 20,200 | 1,546 |
2019-08-08 | 1,656 | 1,656 | 1,521 | 1,592 | 46,100 | 1,592 |
2019-08-07 | 1,679 | 1,679 | 1,628 | 1,639 | 8,800 | 1,639 |
2019-08-06 | 1,611 | 1,666 | 1,600 | 1,666 | 13,600 | 1,666 |
2019-08-05 | 1,670 | 1,670 | 1,623 | 1,633 | 7,100 | 1,633 |
2019-08-02 | 1,669 | 1,672 | 1,643 | 1,646 | 11,100 | 1,646 |
2019-08-01 | 1,685 | 1,685 | 1,651 | 1,663 | 16,700 | 1,663 |
2019-07-31 | 1,699 | 1,711 | 1,681 | 1,687 | 13,100 | 1,687 |
2019-07-30 | 1,741 | 1,741 | 1,700 | 1,706 | 11,000 | 1,706 |
2019-07-29 | 1,717 | 1,729 | 1,689 | 1,727 | 6,700 | 1,727 |
2019-07-26 | 1,704 | 1,724 | 1,681 | 1,716 | 12,700 | 1,716 |
2019-07-25 | 1,708 | 1,726 | 1,700 | 1,701 | 9,600 | 1,701 |
2019-07-24 | 1,757 | 1,768 | 1,712 | 1,712 | 14,500 | 1,712 |
2019-07-23 | 1,768 | 1,784 | 1,745 | 1,768 | 26,200 | 1,768 |
2019-07-22 | 1,770 | 1,794 | 1,756 | 1,770 | 19,000 | 1,770 |
2019-07-19 | 1,725 | 1,770 | 1,725 | 1,770 | 13,800 | 1,770 |
2019-07-18 | 1,754 | 1,756 | 1,713 | 1,747 | 15,200 | 1,747 |
2019-07-17 | 1,753 | 1,795 | 1,725 | 1,758 | 32,600 | 1,758 |
2019-07-16 | 1,807 | 1,809 | 1,712 | 1,766 | 55,600 | 1,766 |
2019-07-12 | 1,809 | 1,824 | 1,788 | 1,807 | 13,700 | 1,807 |
2019-07-11 | 1,769 | 1,824 | 1,769 | 1,809 | 21,400 | 1,809 |
2019-07-10 | 1,789 | 1,789 | 1,755 | 1,783 | 11,200 | 1,783 |
2019-07-09 | 1,757 | 1,812 | 1,745 | 1,789 | 30,700 | 1,789 |
2019-07-08 | 1,792 | 1,792 | 1,730 | 1,753 | 6,500 | 1,753 |
2019-07-05 | 1,763 | 1,797 | 1,761 | 1,797 | 5,400 | 1,797 |
2019-07-04 | 1,789 | 1,801 | 1,787 | 1,800 | 8,300 | 1,800 |
2019-07-03 | 1,761 | 1,800 | 1,709 | 1,800 | 25,500 | 1,800 |
2019-07-02 | 1,762 | 1,793 | 1,747 | 1,775 | 12,100 | 1,775 |
2019-07-01 | 1,742 | 1,773 | 1,742 | 1,760 | 6,000 | 1,760 |
2019-06-28 | 1,704 | 1,750 | 1,704 | 1,750 | 5,800 | 1,750 |
2019-06-27 | 1,720 | 1,742 | 1,689 | 1,722 | 4,900 | 1,722 |
2019-06-26 | 1,701 | 1,732 | 1,679 | 1,699 | 17,400 | 1,699 |
2019-06-25 | 1,713 | 1,746 | 1,705 | 1,715 | 4,900 | 1,715 |
2019-06-24 | 1,731 | 1,742 | 1,701 | 1,713 | 10,500 | 1,713 |
2019-06-21 | 1,765 | 1,800 | 1,731 | 1,731 | 18,100 | 1,731 |
2019-06-20 | 1,767 | 1,809 | 1,745 | 1,805 | 13,700 | 1,805 |
2019-06-19 | 1,797 | 1,819 | 1,775 | 1,775 | 6,000 | 1,775 |
2019-06-18 | 1,751 | 1,800 | 1,748 | 1,800 | 22,900 | 1,800 |
2019-06-17 | 1,775 | 1,786 | 1,736 | 1,784 | 8,800 | 1,784 |
2019-06-14 | 1,768 | 1,790 | 1,762 | 1,784 | 16,900 | 1,784 |
2019-06-13 | 1,788 | 1,800 | 1,756 | 1,768 | 11,500 | 1,768 |
2019-06-12 | 1,800 | 1,808 | 1,790 | 1,795 | 12,200 | 1,795 |
2019-06-11 | 1,807 | 1,811 | 1,780 | 1,796 | 15,500 | 1,796 |
2019-06-10 | 1,820 | 1,837 | 1,794 | 1,808 | 13,000 | 1,808 |
2019-06-07 | 1,741 | 1,849 | 1,734 | 1,800 | 27,400 | 1,800 |
2019-06-06 | 1,739 | 1,790 | 1,715 | 1,741 | 14,800 | 1,741 |
2019-06-05 | 1,730 | 1,737 | 1,663 | 1,700 | 19,600 | 1,700 |
2019-06-04 | 1,706 | 1,709 | 1,626 | 1,687 | 40,100 | 1,687 |
2019-06-03 | 1,712 | 1,749 | 1,665 | 1,666 | 17,500 | 1,666 |
2019-05-31 | 1,743 | 1,761 | 1,710 | 1,710 | 17,200 | 1,710 |
2019-05-30 | 1,759 | 1,782 | 1,731 | 1,743 | 23,800 | 1,743 |
2019-05-29 | 1,831 | 1,831 | 1,761 | 1,763 | 24,800 | 1,763 |
2019-05-28 | 1,844 | 1,844 | 1,810 | 1,810 | 13,300 | 1,810 |
2019-05-27 | 1,837 | 1,846 | 1,800 | 1,838 | 8,000 | 1,838 |
2019-05-24 | 1,825 | 1,887 | 1,783 | 1,837 | 25,500 | 1,837 |
2019-05-23 | 1,915 | 1,915 | 1,800 | 1,806 | 26,800 | 1,806 |
2019-05-22 | 2,072 | 2,072 | 1,916 | 1,932 | 19,400 | 1,932 |
2019-05-21 | 2,075 | 2,110 | 2,033 | 2,039 | 11,400 | 2,039 |
2019-05-20 | 2,100 | 2,172 | 2,082 | 2,125 | 28,500 | 2,125 |
2019-05-17 | 1,951 | 2,186 | 1,951 | 2,175 | 62,900 | 2,175 |
2019-05-16 | 1,969 | 1,998 | 1,948 | 1,951 | 12,500 | 1,951 |
2019-05-15 | 1,999 | 1,999 | 1,914 | 1,969 | 22,100 | 1,969 |
2019-05-14 | 1,950 | 1,999 | 1,889 | 1,999 | 26,700 | 1,999 |
2019-05-13 | 1,885 | 1,976 | 1,868 | 1,976 | 25,300 | 1,976 |
2019-05-10 | 1,880 | 1,885 | 1,874 | 1,885 | 3,800 | 1,885 |
2019-05-09 | 1,869 | 1,901 | 1,865 | 1,901 | 15,000 | 1,901 |
2019-05-08 | 1,857 | 1,888 | 1,807 | 1,887 | 7,800 | 1,887 |
2019-05-07 | 1,820 | 1,900 | 1,760 | 1,896 | 21,100 | 1,896 |
2019-04-26 | 1,890 | 1,904 | 1,890 | 1,900 | 4,700 | 1,900 |
2019-04-25 | 1,891 | 1,908 | 1,874 | 1,908 | 7,000 | 1,908 |
2019-04-24 | 1,875 | 1,892 | 1,875 | 1,889 | 6,500 | 1,889 |
2019-04-23 | 1,850 | 1,884 | 1,850 | 1,872 | 7,300 | 1,872 |
2019-04-22 | 1,908 | 1,908 | 1,841 | 1,841 | 10,500 | 1,841 |
2019-04-19 | 1,832 | 1,881 | 1,820 | 1,875 | 21,000 | 1,875 |
2019-04-18 | 1,863 | 1,863 | 1,808 | 1,850 | 8,600 | 1,850 |
2019-04-17 | 1,813 | 1,877 | 1,813 | 1,850 | 29,000 | 1,850 |
2019-04-16 | 1,801 | 1,830 | 1,794 | 1,820 | 14,000 | 1,820 |
2019-04-15 | 1,798 | 1,839 | 1,792 | 1,800 | 13,900 | 1,800 |
2019-04-12 | 1,835 | 1,835 | 1,783 | 1,798 | 10,200 | 1,798 |
2019-04-11 | 1,801 | 1,829 | 1,795 | 1,795 | 7,800 | 1,795 |
2019-04-10 | 1,821 | 1,821 | 1,791 | 1,792 | 14,800 | 1,792 |
2019-04-09 | 1,838 | 1,845 | 1,801 | 1,828 | 6,900 | 1,828 |
2019-04-08 | 1,848 | 1,870 | 1,803 | 1,813 | 6,600 | 1,813 |
2019-04-05 | 1,895 | 1,895 | 1,833 | 1,841 | 17,700 | 1,841 |
2019-04-04 | 1,897 | 1,915 | 1,866 | 1,915 | 8,500 | 1,915 |
2019-04-03 | 1,920 | 1,938 | 1,885 | 1,909 | 8,000 | 1,909 |
2019-04-02 | 1,974 | 1,974 | 1,908 | 1,922 | 14,800 | 1,922 |
2019-04-01 | 1,990 | 1,990 | 1,912 | 1,944 | 14,000 | 1,944 |
2019-03-29 | 1,879 | 1,993 | 1,819 | 1,993 | 48,600 | 1,993 |
2019-03-28 | 1,781 | 1,848 | 1,781 | 1,848 | 10,900 | 1,848 |
2019-03-27 | 1,801 | 1,811 | 1,782 | 1,782 | 17,000 | 1,782 |
2019-03-26 | 1,817 | 1,827 | 1,792 | 1,801 | 14,800 | 1,801 |
2019-03-25 | 1,821 | 1,849 | 1,801 | 1,810 | 20,200 | 1,810 |
2019-03-22 | 1,850 | 1,875 | 1,850 | 1,861 | 8,600 | 1,861 |
2019-03-20 | 1,858 | 1,896 | 1,836 | 1,848 | 17,100 | 1,848 |
2019-03-19 | 1,870 | 1,912 | 1,820 | 1,858 | 17,400 | 1,858 |
2019-03-18 | 1,900 | 1,953 | 1,870 | 1,870 | 19,200 | 1,870 |
2019-03-15 | 1,941 | 1,950 | 1,906 | 1,914 | 22,100 | 1,914 |
2019-03-14 | 1,947 | 1,973 | 1,947 | 1,950 | 5,000 | 1,950 |
2019-03-13 | 1,932 | 1,958 | 1,930 | 1,947 | 16,600 | 1,947 |
2019-03-12 | 1,952 | 1,986 | 1,952 | 1,955 | 10,700 | 1,955 |
2019-03-11 | 1,875 | 2,000 | 1,851 | 1,951 | 25,500 | 1,951 |
2019-03-08 | 1,835 | 1,875 | 1,821 | 1,875 | 19,400 | 1,875 |
2019-03-07 | 1,842 | 1,861 | 1,832 | 1,844 | 11,600 | 1,844 |
2019-03-06 | 1,815 | 1,868 | 1,815 | 1,842 | 15,500 | 1,842 |
2019-03-05 | 1,814 | 1,861 | 1,804 | 1,855 | 11,000 | 1,855 |
2019-03-04 | 1,830 | 1,874 | 1,825 | 1,850 | 15,600 | 1,850 |
2019-03-01 | 1,805 | 1,845 | 1,802 | 1,832 | 11,100 | 1,832 |
2019-02-28 | 1,810 | 1,828 | 1,810 | 1,810 | 4,100 | 1,810 |
2019-02-27 | 1,824 | 1,825 | 1,801 | 1,809 | 3,600 | 1,809 |
2019-02-26 | 1,806 | 1,830 | 1,801 | 1,822 | 7,000 | 1,822 |
2019-02-25 | 1,825 | 1,825 | 1,809 | 1,812 | 1,400 | 1,812 |
2019-02-22 | 1,842 | 1,842 | 1,761 | 1,825 | 11,800 | 1,825 |
2019-02-21 | 1,841 | 1,841 | 1,781 | 1,802 | 3,100 | 1,802 |
2019-02-20 | 1,800 | 1,871 | 1,800 | 1,809 | 12,900 | 1,809 |
2019-02-19 | 1,796 | 1,819 | 1,788 | 1,800 | 11,100 | 1,800 |
2019-02-18 | 1,776 | 1,799 | 1,750 | 1,769 | 14,100 | 1,769 |
2019-02-15 | 1,815 | 1,831 | 1,768 | 1,770 | 35,600 | 1,770 |
2019-02-14 | 1,821 | 1,889 | 1,819 | 1,840 | 28,100 | 1,840 |
2019-02-13 | 1,816 | 1,936 | 1,816 | 1,881 | 20,100 | 1,881 |
2019-02-12 | 1,815 | 1,830 | 1,792 | 1,816 | 13,300 | 1,816 |
2019-02-08 | 1,830 | 1,876 | 1,830 | 1,848 | 10,300 | 1,848 |
2019-02-07 | 1,866 | 1,888 | 1,834 | 1,870 | 9,900 | 1,870 |
2019-02-06 | 1,899 | 1,905 | 1,866 | 1,892 | 11,500 | 1,892 |
2019-02-05 | 1,850 | 1,887 | 1,839 | 1,881 | 13,500 | 1,881 |
2019-02-04 | 1,836 | 1,891 | 1,818 | 1,850 | 27,600 | 1,850 |
2019-02-01 | 1,867 | 1,867 | 1,800 | 1,826 | 10,400 | 1,826 |
2019-01-31 | 1,802 | 1,847 | 1,785 | 1,835 | 15,900 | 1,835 |
2019-01-30 | 1,842 | 1,842 | 1,778 | 1,802 | 17,500 | 1,802 |
2019-01-29 | 1,875 | 1,875 | 1,800 | 1,812 | 21,500 | 1,812 |
2019-01-28 | 1,836 | 1,890 | 1,810 | 1,875 | 18,900 | 1,875 |
2019-01-25 | 1,837 | 1,893 | 1,827 | 1,848 | 25,700 | 1,848 |
2019-01-24 | 1,842 | 1,842 | 1,790 | 1,835 | 22,900 | 1,835 |
2019-01-23 | 1,777 | 1,837 | 1,728 | 1,827 | 41,100 | 1,827 |
2019-01-22 | 1,773 | 1,773 | 1,705 | 1,758 | 33,500 | 1,758 |
2019-01-21 | 1,792 | 1,810 | 1,733 | 1,748 | 31,600 | 1,748 |
2019-01-18 | 1,803 | 1,803 | 1,753 | 1,783 | 30,200 | 1,783 |
2019-01-17 | 1,866 | 1,866 | 1,784 | 1,794 | 29,200 | 1,794 |
2019-01-16 | 1,775 | 1,887 | 1,775 | 1,865 | 25,400 | 1,865 |
2019-01-15 | 1,813 | 1,819 | 1,737 | 1,775 | 87,000 | 1,775 |
2019-01-11 | 1,845 | 1,904 | 1,819 | 1,834 | 28,900 | 1,834 |
2019-01-10 | 1,914 | 1,931 | 1,831 | 1,845 | 33,500 | 1,845 |
2019-01-09 | 1,933 | 1,966 | 1,860 | 1,914 | 16,400 | 1,914 |
2019-01-08 | 1,876 | 1,951 | 1,852 | 1,880 | 24,900 | 1,880 |
2019-01-07 | 1,963 | 1,992 | 1,863 | 1,876 | 33,500 | 1,876 |
2019-01-04 | 1,837 | 1,892 | 1,810 | 1,872 | 42,800 | 1,872 |
分割・併合履歴 : [1987-09-26]1株→1.05株