5218 (株)オハラ 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 | 1,475 | 1,482 | 1,451 | 1,467 | 164,600 | 1,467 |
2019-12-27 | 1,413 | 1,458 | 1,413 | 1,448 | 173,300 | 1,448 |
2019-12-26 | 1,399 | 1,423 | 1,388 | 1,409 | 139,500 | 1,409 |
2019-12-25 | 1,449 | 1,449 | 1,401 | 1,407 | 163,500 | 1,407 |
2019-12-24 | 1,428 | 1,457 | 1,416 | 1,449 | 283,300 | 1,449 |
2019-12-23 | 1,446 | 1,464 | 1,372 | 1,388 | 180,400 | 1,388 |
2019-12-20 | 1,460 | 1,486 | 1,406 | 1,432 | 277,300 | 1,432 |
2019-12-19 | 1,392 | 1,468 | 1,390 | 1,460 | 411,700 | 1,460 |
2019-12-18 | 1,359 | 1,397 | 1,341 | 1,390 | 344,400 | 1,390 |
2019-12-17 | 1,310 | 1,355 | 1,301 | 1,334 | 380,100 | 1,334 |
2019-12-16 | 1,251 | 1,314 | 1,251 | 1,297 | 413,400 | 1,297 |
2019-12-13 | 1,318 | 1,338 | 1,249 | 1,266 | 963,700 | 1,266 |
2019-12-12 | 1,494 | 1,505 | 1,466 | 1,468 | 158,600 | 1,468 |
2019-12-11 | 1,480 | 1,482 | 1,466 | 1,480 | 70,900 | 1,480 |
2019-12-10 | 1,509 | 1,510 | 1,476 | 1,478 | 106,000 | 1,478 |
2019-12-09 | 1,502 | 1,565 | 1,496 | 1,501 | 129,900 | 1,501 |
2019-12-06 | 1,504 | 1,542 | 1,486 | 1,494 | 125,800 | 1,494 |
2019-12-05 | 1,448 | 1,497 | 1,448 | 1,491 | 102,800 | 1,491 |
2019-12-04 | 1,413 | 1,456 | 1,400 | 1,456 | 95,200 | 1,456 |
2019-12-03 | 1,453 | 1,453 | 1,419 | 1,427 | 167,900 | 1,427 |
2019-12-02 | 1,441 | 1,466 | 1,441 | 1,461 | 61,900 | 1,461 |
2019-11-29 | 1,445 | 1,463 | 1,445 | 1,459 | 49,100 | 1,459 |
2019-11-28 | 1,470 | 1,477 | 1,442 | 1,456 | 65,800 | 1,456 |
2019-11-27 | 1,460 | 1,470 | 1,451 | 1,458 | 45,300 | 1,458 |
2019-11-26 | 1,489 | 1,490 | 1,460 | 1,466 | 35,100 | 1,466 |
2019-11-25 | 1,439 | 1,483 | 1,437 | 1,480 | 75,900 | 1,480 |
2019-11-22 | 1,430 | 1,460 | 1,423 | 1,429 | 69,600 | 1,429 |
2019-11-21 | 1,464 | 1,480 | 1,412 | 1,443 | 115,900 | 1,443 |
2019-11-20 | 1,483 | 1,497 | 1,464 | 1,486 | 45,000 | 1,486 |
2019-11-19 | 1,495 | 1,500 | 1,480 | 1,500 | 39,800 | 1,500 |
2019-11-18 | 1,474 | 1,506 | 1,467 | 1,490 | 65,300 | 1,490 |
2019-11-15 | 1,431 | 1,464 | 1,419 | 1,462 | 58,900 | 1,462 |
2019-11-14 | 1,455 | 1,464 | 1,421 | 1,433 | 49,700 | 1,433 |
2019-11-13 | 1,472 | 1,474 | 1,437 | 1,455 | 63,100 | 1,455 |
2019-11-12 | 1,488 | 1,488 | 1,458 | 1,472 | 45,700 | 1,472 |
2019-11-11 | 1,490 | 1,505 | 1,472 | 1,480 | 50,400 | 1,480 |
2019-11-08 | 1,485 | 1,512 | 1,467 | 1,480 | 86,500 | 1,480 |
2019-11-07 | 1,484 | 1,484 | 1,462 | 1,477 | 81,300 | 1,477 |
2019-11-06 | 1,503 | 1,514 | 1,493 | 1,496 | 56,400 | 1,496 |
2019-11-05 | 1,513 | 1,524 | 1,501 | 1,514 | 63,300 | 1,514 |
2019-11-01 | 1,478 | 1,494 | 1,462 | 1,482 | 52,800 | 1,482 |
2019-10-31 | 1,539 | 1,540 | 1,490 | 1,504 | 82,900 | 1,504 |
2019-10-30 | 1,538 | 1,542 | 1,508 | 1,533 | 121,000 | 1,533 |
2019-10-29 | 1,549 | 1,567 | 1,520 | 1,543 | 161,800 | 1,543 |
2019-10-28 | 1,471 | 1,524 | 1,471 | 1,521 | 138,800 | 1,521 |
2019-10-25 | 1,478 | 1,491 | 1,447 | 1,456 | 195,400 | 1,456 |
2019-10-24 | 1,481 | 1,491 | 1,469 | 1,481 | 138,600 | 1,481 |
2019-10-23 | 1,529 | 1,529 | 1,485 | 1,492 | 146,800 | 1,492 |
2019-10-21 | 1,535 | 1,539 | 1,508 | 1,526 | 59,200 | 1,526 |
2019-10-18 | 1,550 | 1,570 | 1,512 | 1,521 | 151,300 | 1,521 |
2019-10-17 | 1,557 | 1,572 | 1,537 | 1,551 | 100,100 | 1,551 |
2019-10-16 | 1,575 | 1,634 | 1,572 | 1,577 | 145,300 | 1,577 |
2019-10-15 | 1,550 | 1,563 | 1,544 | 1,553 | 88,500 | 1,553 |
2019-10-11 | 1,511 | 1,542 | 1,499 | 1,525 | 102,100 | 1,525 |
2019-10-10 | 1,564 | 1,580 | 1,479 | 1,499 | 240,700 | 1,499 |
2019-10-09 | 1,477 | 1,501 | 1,469 | 1,494 | 59,000 | 1,494 |
2019-10-08 | 1,493 | 1,532 | 1,476 | 1,516 | 84,400 | 1,516 |
2019-10-07 | 1,530 | 1,536 | 1,489 | 1,500 | 57,800 | 1,500 |
2019-10-04 | 1,487 | 1,526 | 1,480 | 1,517 | 69,700 | 1,517 |
2019-10-03 | 1,476 | 1,509 | 1,471 | 1,476 | 88,200 | 1,476 |
2019-10-02 | 1,515 | 1,528 | 1,489 | 1,514 | 128,100 | 1,514 |
2019-10-01 | 1,494 | 1,546 | 1,487 | 1,539 | 150,000 | 1,539 |
2019-09-30 | 1,512 | 1,512 | 1,469 | 1,492 | 140,400 | 1,492 |
2019-09-27 | 1,535 | 1,553 | 1,520 | 1,528 | 149,400 | 1,528 |
2019-09-26 | 1,480 | 1,538 | 1,478 | 1,522 | 218,700 | 1,522 |
2019-09-25 | 1,479 | 1,489 | 1,447 | 1,465 | 86,700 | 1,465 |
2019-09-24 | 1,433 | 1,483 | 1,433 | 1,479 | 93,100 | 1,479 |
2019-09-20 | 1,465 | 1,465 | 1,427 | 1,444 | 100,000 | 1,444 |
2019-09-19 | 1,467 | 1,507 | 1,441 | 1,446 | 153,100 | 1,446 |
2019-09-18 | 1,471 | 1,521 | 1,413 | 1,438 | 301,200 | 1,438 |
2019-09-17 | 1,388 | 1,474 | 1,388 | 1,456 | 340,100 | 1,456 |
2019-09-13 | 1,308 | 1,398 | 1,305 | 1,385 | 512,200 | 1,385 |
2019-09-12 | 1,344 | 1,366 | 1,289 | 1,322 | 1,013,500 | 1,322 |
2019-09-11 | 1,532 | 1,587 | 1,525 | 1,574 | 516,500 | 1,574 |
2019-09-10 | 1,448 | 1,508 | 1,440 | 1,488 | 301,200 | 1,488 |
2019-09-09 | 1,366 | 1,419 | 1,356 | 1,393 | 152,000 | 1,393 |
2019-09-06 | 1,324 | 1,354 | 1,311 | 1,346 | 99,500 | 1,346 |
2019-09-05 | 1,258 | 1,314 | 1,258 | 1,299 | 97,200 | 1,299 |
2019-09-04 | 1,251 | 1,266 | 1,239 | 1,253 | 46,100 | 1,253 |
2019-09-03 | 1,240 | 1,274 | 1,234 | 1,267 | 40,600 | 1,267 |
2019-09-02 | 1,270 | 1,272 | 1,242 | 1,251 | 27,700 | 1,251 |
2019-08-30 | 1,215 | 1,261 | 1,207 | 1,261 | 65,600 | 1,261 |
2019-08-29 | 1,223 | 1,229 | 1,192 | 1,199 | 60,900 | 1,199 |
2019-08-28 | 1,238 | 1,240 | 1,221 | 1,223 | 35,200 | 1,223 |
2019-08-27 | 1,237 | 1,258 | 1,231 | 1,246 | 81,100 | 1,246 |
2019-08-26 | 1,212 | 1,229 | 1,210 | 1,214 | 57,400 | 1,214 |
2019-08-23 | 1,252 | 1,271 | 1,252 | 1,264 | 28,500 | 1,264 |
2019-08-22 | 1,299 | 1,306 | 1,253 | 1,261 | 62,400 | 1,261 |
2019-08-21 | 1,283 | 1,297 | 1,283 | 1,287 | 25,100 | 1,287 |
2019-08-20 | 1,280 | 1,305 | 1,272 | 1,305 | 35,800 | 1,305 |
2019-08-19 | 1,285 | 1,293 | 1,262 | 1,264 | 49,700 | 1,264 |
2019-08-16 | 1,268 | 1,282 | 1,258 | 1,271 | 39,100 | 1,271 |
2019-08-15 | 1,255 | 1,283 | 1,254 | 1,274 | 74,400 | 1,274 |
2019-08-14 | 1,298 | 1,320 | 1,276 | 1,307 | 81,700 | 1,307 |
2019-08-13 | 1,270 | 1,276 | 1,260 | 1,272 | 52,600 | 1,272 |
2019-08-09 | 1,313 | 1,333 | 1,303 | 1,305 | 34,400 | 1,305 |
2019-08-08 | 1,310 | 1,331 | 1,292 | 1,314 | 35,400 | 1,314 |
2019-08-07 | 1,305 | 1,333 | 1,298 | 1,320 | 55,100 | 1,320 |
2019-08-06 | 1,252 | 1,315 | 1,226 | 1,306 | 134,300 | 1,306 |
2019-08-05 | 1,365 | 1,365 | 1,290 | 1,312 | 100,300 | 1,312 |
2019-08-02 | 1,411 | 1,419 | 1,374 | 1,389 | 75,400 | 1,389 |
2019-08-01 | 1,439 | 1,461 | 1,424 | 1,441 | 40,100 | 1,441 |
2019-07-31 | 1,445 | 1,461 | 1,422 | 1,454 | 41,400 | 1,454 |
2019-07-30 | 1,485 | 1,503 | 1,453 | 1,462 | 58,200 | 1,462 |
2019-07-29 | 1,506 | 1,506 | 1,478 | 1,489 | 49,900 | 1,489 |
2019-07-26 | 1,493 | 1,506 | 1,449 | 1,495 | 66,100 | 1,495 |
2019-07-25 | 1,477 | 1,508 | 1,470 | 1,503 | 106,000 | 1,503 |
2019-07-24 | 1,440 | 1,455 | 1,426 | 1,453 | 73,900 | 1,453 |
2019-07-23 | 1,385 | 1,428 | 1,385 | 1,418 | 66,100 | 1,418 |
2019-07-22 | 1,363 | 1,380 | 1,351 | 1,377 | 58,700 | 1,377 |
2019-07-19 | 1,339 | 1,380 | 1,339 | 1,378 | 77,100 | 1,378 |
2019-07-18 | 1,389 | 1,389 | 1,321 | 1,328 | 186,800 | 1,328 |
2019-07-17 | 1,422 | 1,426 | 1,359 | 1,406 | 189,800 | 1,406 |
2019-07-16 | 1,497 | 1,500 | 1,433 | 1,441 | 143,900 | 1,441 |
2019-07-12 | 1,569 | 1,569 | 1,513 | 1,515 | 78,100 | 1,515 |
2019-07-11 | 1,557 | 1,568 | 1,535 | 1,563 | 73,200 | 1,563 |
2019-07-10 | 1,590 | 1,590 | 1,528 | 1,557 | 191,900 | 1,557 |
2019-07-09 | 1,647 | 1,658 | 1,595 | 1,598 | 202,700 | 1,598 |
2019-07-08 | 1,611 | 1,639 | 1,597 | 1,638 | 176,000 | 1,638 |
2019-07-05 | 1,596 | 1,609 | 1,575 | 1,597 | 174,600 | 1,597 |
2019-07-04 | 1,536 | 1,603 | 1,534 | 1,590 | 227,200 | 1,590 |
2019-07-03 | 1,519 | 1,526 | 1,501 | 1,526 | 85,400 | 1,526 |
2019-07-02 | 1,524 | 1,549 | 1,503 | 1,520 | 126,900 | 1,520 |
2019-07-01 | 1,442 | 1,523 | 1,442 | 1,503 | 333,800 | 1,503 |
2019-06-28 | 1,420 | 1,427 | 1,396 | 1,412 | 90,200 | 1,412 |
2019-06-27 | 1,420 | 1,439 | 1,412 | 1,427 | 102,300 | 1,427 |
2019-06-26 | 1,405 | 1,435 | 1,405 | 1,411 | 103,800 | 1,411 |
2019-06-25 | 1,411 | 1,422 | 1,401 | 1,404 | 47,400 | 1,404 |
2019-06-24 | 1,433 | 1,433 | 1,403 | 1,411 | 52,400 | 1,411 |
2019-06-21 | 1,424 | 1,430 | 1,397 | 1,422 | 159,200 | 1,422 |
2019-06-20 | 1,432 | 1,433 | 1,395 | 1,420 | 58,000 | 1,420 |
2019-06-19 | 1,445 | 1,453 | 1,395 | 1,417 | 157,400 | 1,417 |
2019-06-18 | 1,426 | 1,473 | 1,383 | 1,409 | 392,000 | 1,409 |
2019-06-17 | 1,302 | 1,444 | 1,302 | 1,420 | 535,400 | 1,420 |
2019-06-14 | 1,258 | 1,306 | 1,253 | 1,300 | 77,400 | 1,300 |
2019-06-13 | 1,306 | 1,306 | 1,266 | 1,266 | 82,300 | 1,266 |
2019-06-12 | 1,313 | 1,346 | 1,311 | 1,319 | 80,500 | 1,319 |
2019-06-11 | 1,305 | 1,349 | 1,280 | 1,322 | 121,000 | 1,322 |
2019-06-10 | 1,288 | 1,311 | 1,278 | 1,302 | 86,100 | 1,302 |
2019-06-07 | 1,259 | 1,313 | 1,239 | 1,278 | 165,400 | 1,278 |
2019-06-06 | 1,277 | 1,278 | 1,254 | 1,259 | 40,500 | 1,259 |
2019-06-05 | 1,259 | 1,287 | 1,242 | 1,277 | 106,200 | 1,277 |
2019-06-04 | 1,221 | 1,243 | 1,188 | 1,238 | 118,900 | 1,238 |
2019-06-03 | 1,266 | 1,270 | 1,220 | 1,226 | 87,300 | 1,226 |
2019-05-31 | 1,328 | 1,338 | 1,299 | 1,300 | 48,200 | 1,300 |
2019-05-30 | 1,290 | 1,352 | 1,288 | 1,347 | 97,000 | 1,347 |
2019-05-29 | 1,313 | 1,327 | 1,294 | 1,311 | 44,700 | 1,311 |
2019-05-28 | 1,320 | 1,337 | 1,307 | 1,335 | 49,000 | 1,335 |
2019-05-27 | 1,320 | 1,338 | 1,308 | 1,320 | 23,800 | 1,320 |
2019-05-24 | 1,302 | 1,323 | 1,271 | 1,309 | 79,900 | 1,309 |
2019-05-23 | 1,352 | 1,355 | 1,316 | 1,323 | 59,900 | 1,323 |
2019-05-22 | 1,346 | 1,378 | 1,337 | 1,353 | 66,300 | 1,353 |
2019-05-21 | 1,345 | 1,356 | 1,312 | 1,338 | 55,700 | 1,338 |
2019-05-20 | 1,403 | 1,415 | 1,344 | 1,352 | 91,800 | 1,352 |
2019-05-17 | 1,365 | 1,395 | 1,350 | 1,381 | 118,600 | 1,381 |
2019-05-16 | 1,366 | 1,376 | 1,323 | 1,336 | 76,500 | 1,336 |
2019-05-15 | 1,348 | 1,353 | 1,317 | 1,353 | 88,800 | 1,353 |
2019-05-14 | 1,238 | 1,342 | 1,238 | 1,331 | 132,800 | 1,331 |
2019-05-13 | 1,327 | 1,340 | 1,297 | 1,297 | 91,700 | 1,297 |
2019-05-10 | 1,280 | 1,339 | 1,270 | 1,327 | 150,400 | 1,327 |
2019-05-09 | 1,320 | 1,330 | 1,285 | 1,293 | 112,700 | 1,293 |
2019-05-08 | 1,337 | 1,352 | 1,329 | 1,336 | 77,700 | 1,336 |
2019-05-07 | 1,373 | 1,394 | 1,353 | 1,367 | 95,200 | 1,367 |
2019-04-26 | 1,406 | 1,411 | 1,370 | 1,390 | 108,100 | 1,390 |
2019-04-25 | 1,392 | 1,423 | 1,392 | 1,413 | 87,700 | 1,413 |
2019-04-24 | 1,375 | 1,424 | 1,375 | 1,399 | 115,600 | 1,399 |
2019-04-23 | 1,415 | 1,415 | 1,370 | 1,380 | 142,300 | 1,380 |
2019-04-22 | 1,452 | 1,462 | 1,423 | 1,424 | 109,700 | 1,424 |
2019-04-19 | 1,454 | 1,480 | 1,442 | 1,451 | 121,000 | 1,451 |
2019-04-18 | 1,466 | 1,486 | 1,436 | 1,436 | 179,400 | 1,436 |
2019-04-17 | 1,447 | 1,475 | 1,436 | 1,466 | 249,500 | 1,466 |
2019-04-16 | 1,405 | 1,509 | 1,403 | 1,443 | 449,700 | 1,443 |
2019-04-15 | 1,373 | 1,407 | 1,364 | 1,394 | 263,000 | 1,394 |
2019-04-12 | 1,341 | 1,359 | 1,335 | 1,355 | 132,500 | 1,355 |
2019-04-11 | 1,362 | 1,375 | 1,326 | 1,330 | 157,500 | 1,330 |
2019-04-10 | 1,317 | 1,360 | 1,314 | 1,359 | 226,500 | 1,359 |
2019-04-09 | 1,312 | 1,330 | 1,298 | 1,330 | 119,300 | 1,330 |
2019-04-08 | 1,324 | 1,348 | 1,308 | 1,314 | 122,200 | 1,314 |
2019-04-05 | 1,288 | 1,308 | 1,262 | 1,305 | 224,600 | 1,305 |
2019-04-04 | 1,338 | 1,350 | 1,303 | 1,303 | 272,000 | 1,303 |
2019-04-03 | 1,296 | 1,340 | 1,289 | 1,338 | 307,900 | 1,338 |
2019-04-02 | 1,267 | 1,275 | 1,240 | 1,266 | 144,600 | 1,266 |
2019-04-01 | 1,278 | 1,290 | 1,258 | 1,271 | 141,800 | 1,271 |
2019-03-29 | 1,230 | 1,283 | 1,230 | 1,266 | 250,900 | 1,266 |
2019-03-28 | 1,231 | 1,242 | 1,203 | 1,210 | 163,700 | 1,210 |
2019-03-27 | 1,236 | 1,259 | 1,219 | 1,253 | 174,200 | 1,253 |
2019-03-26 | 1,220 | 1,249 | 1,210 | 1,239 | 153,100 | 1,239 |
2019-03-25 | 1,189 | 1,224 | 1,180 | 1,220 | 242,200 | 1,220 |
2019-03-22 | 1,282 | 1,287 | 1,222 | 1,229 | 427,800 | 1,229 |
2019-03-20 | 1,285 | 1,304 | 1,272 | 1,289 | 116,100 | 1,289 |
2019-03-19 | 1,319 | 1,319 | 1,284 | 1,289 | 205,900 | 1,289 |
2019-03-18 | 1,281 | 1,326 | 1,280 | 1,323 | 288,400 | 1,323 |
2019-03-15 | 1,270 | 1,292 | 1,265 | 1,272 | 335,100 | 1,272 |
2019-03-14 | 1,354 | 1,379 | 1,278 | 1,287 | 820,800 | 1,287 |
2019-03-13 | 1,312 | 1,426 | 1,298 | 1,365 | 1,650,700 | 1,365 |
2019-03-12 | 1,670 | 1,728 | 1,661 | 1,697 | 194,900 | 1,697 |
2019-03-11 | 1,645 | 1,650 | 1,598 | 1,633 | 81,100 | 1,633 |
2019-03-08 | 1,629 | 1,642 | 1,611 | 1,637 | 134,700 | 1,637 |
2019-03-07 | 1,681 | 1,691 | 1,651 | 1,669 | 114,000 | 1,669 |
2019-03-06 | 1,762 | 1,763 | 1,702 | 1,714 | 155,100 | 1,714 |
2019-03-05 | 1,755 | 1,767 | 1,738 | 1,761 | 69,200 | 1,761 |
2019-03-04 | 1,764 | 1,790 | 1,761 | 1,783 | 93,400 | 1,783 |
2019-03-01 | 1,742 | 1,769 | 1,738 | 1,751 | 81,600 | 1,751 |
2019-02-28 | 1,818 | 1,818 | 1,736 | 1,737 | 110,100 | 1,737 |
2019-02-27 | 1,760 | 1,820 | 1,760 | 1,808 | 132,200 | 1,808 |
2019-02-26 | 1,795 | 1,795 | 1,736 | 1,749 | 143,900 | 1,749 |
2019-02-25 | 1,800 | 1,817 | 1,781 | 1,783 | 107,000 | 1,783 |
2019-02-22 | 1,799 | 1,803 | 1,756 | 1,800 | 131,100 | 1,800 |
2019-02-21 | 1,780 | 1,857 | 1,772 | 1,812 | 276,900 | 1,812 |
2019-02-20 | 1,760 | 1,764 | 1,721 | 1,742 | 99,600 | 1,742 |
2019-02-19 | 1,758 | 1,793 | 1,738 | 1,763 | 129,000 | 1,763 |
2019-02-18 | 1,700 | 1,764 | 1,700 | 1,764 | 144,800 | 1,764 |
2019-02-15 | 1,688 | 1,698 | 1,663 | 1,681 | 85,300 | 1,681 |
2019-02-14 | 1,712 | 1,728 | 1,686 | 1,728 | 97,300 | 1,728 |
2019-02-13 | 1,684 | 1,747 | 1,684 | 1,729 | 177,900 | 1,729 |
2019-02-12 | 1,621 | 1,690 | 1,605 | 1,683 | 123,100 | 1,683 |
2019-02-08 | 1,624 | 1,634 | 1,587 | 1,608 | 101,600 | 1,608 |
2019-02-07 | 1,671 | 1,685 | 1,631 | 1,649 | 90,100 | 1,649 |
2019-02-06 | 1,710 | 1,710 | 1,654 | 1,688 | 113,900 | 1,688 |
2019-02-05 | 1,686 | 1,711 | 1,666 | 1,700 | 130,300 | 1,700 |
2019-02-04 | 1,636 | 1,690 | 1,636 | 1,684 | 143,800 | 1,684 |
2019-02-01 | 1,631 | 1,640 | 1,608 | 1,624 | 95,900 | 1,624 |
2019-01-31 | 1,628 | 1,657 | 1,609 | 1,638 | 120,600 | 1,638 |
2019-01-30 | 1,683 | 1,683 | 1,596 | 1,600 | 133,600 | 1,600 |
2019-01-29 | 1,650 | 1,669 | 1,605 | 1,663 | 136,700 | 1,663 |
2019-01-28 | 1,749 | 1,760 | 1,656 | 1,663 | 209,800 | 1,663 |
2019-01-25 | 1,675 | 1,728 | 1,675 | 1,722 | 110,900 | 1,722 |
2019-01-24 | 1,685 | 1,685 | 1,650 | 1,667 | 81,300 | 1,667 |
2019-01-23 | 1,637 | 1,700 | 1,620 | 1,685 | 108,400 | 1,685 |
2019-01-22 | 1,692 | 1,714 | 1,659 | 1,673 | 110,600 | 1,673 |
2019-01-21 | 1,747 | 1,775 | 1,694 | 1,700 | 206,500 | 1,700 |
2019-01-18 | 1,646 | 1,708 | 1,640 | 1,688 | 166,600 | 1,688 |
2019-01-17 | 1,640 | 1,683 | 1,619 | 1,645 | 112,500 | 1,645 |
2019-01-16 | 1,656 | 1,686 | 1,626 | 1,637 | 138,600 | 1,637 |
2019-01-15 | 1,595 | 1,670 | 1,594 | 1,656 | 177,500 | 1,656 |
2019-01-11 | 1,569 | 1,650 | 1,569 | 1,603 | 220,700 | 1,603 |
2019-01-10 | 1,600 | 1,609 | 1,540 | 1,565 | 129,100 | 1,565 |
2019-01-09 | 1,680 | 1,713 | 1,608 | 1,610 | 209,900 | 1,610 |
2019-01-08 | 1,600 | 1,694 | 1,590 | 1,664 | 293,900 | 1,664 |
2019-01-07 | 1,603 | 1,665 | 1,574 | 1,579 | 280,300 | 1,579 |
2019-01-04 | 1,539 | 1,575 | 1,502 | 1,555 | 233,100 | 1,555 |
分割・併合履歴 : [2007-04-24]1株→2株