5609 日本鋳造(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 | 758 | 797 | 758 | 794 | 11,800 | 794 |
2018-12-27 | 740 | 758 | 740 | 757 | 12,000 | 757 |
2018-12-26 | 750 | 750 | 670 | 710 | 55,600 | 710 |
2018-12-25 | 740 | 740 | 700 | 705 | 48,200 | 705 |
2018-12-21 | 791 | 804 | 760 | 779 | 17,500 | 779 |
2018-12-20 | 810 | 825 | 791 | 791 | 21,600 | 791 |
2018-12-19 | 885 | 885 | 845 | 845 | 23,700 | 845 |
2018-12-18 | 900 | 900 | 881 | 885 | 10,100 | 885 |
2018-12-17 | 936 | 941 | 903 | 909 | 36,400 | 909 |
2018-12-14 | 945 | 946 | 932 | 946 | 11,300 | 946 |
2018-12-13 | 950 | 956 | 947 | 949 | 13,300 | 949 |
2018-12-12 | 952 | 955 | 950 | 953 | 7,900 | 953 |
2018-12-11 | 968 | 968 | 952 | 952 | 4,200 | 952 |
2018-12-10 | 971 | 975 | 968 | 968 | 4,900 | 968 |
2018-12-07 | 989 | 989 | 975 | 984 | 3,100 | 984 |
2018-12-06 | 980 | 988 | 976 | 976 | 6,800 | 976 |
2018-12-05 | 990 | 995 | 981 | 989 | 4,100 | 989 |
2018-12-04 | 999 | 1,003 | 991 | 991 | 5,900 | 991 |
2018-12-03 | 995 | 1,003 | 995 | 996 | 5,500 | 996 |
2018-11-30 | 990 | 1,000 | 990 | 993 | 4,000 | 993 |
2018-11-29 | 1,002 | 1,002 | 992 | 998 | 10,100 | 998 |
2018-11-28 | 995 | 999 | 993 | 999 | 9,000 | 999 |
2018-11-27 | 978 | 990 | 978 | 990 | 1,300 | 990 |
2018-11-26 | 976 | 985 | 976 | 985 | 1,300 | 985 |
2018-11-22 | 980 | 986 | 980 | 982 | 1,900 | 982 |
2018-11-21 | 974 | 990 | 974 | 983 | 9,200 | 983 |
2018-11-20 | 972 | 981 | 972 | 974 | 1,500 | 974 |
2018-11-19 | 980 | 980 | 973 | 980 | 3,700 | 980 |
2018-11-16 | 991 | 995 | 980 | 981 | 4,700 | 981 |
2018-11-15 | 990 | 1,005 | 990 | 1,000 | 5,900 | 1,000 |
2018-11-14 | 1,008 | 1,008 | 1,000 | 1,000 | 6,900 | 1,000 |
2018-11-13 | 1,000 | 1,005 | 997 | 999 | 15,500 | 999 |
2018-11-12 | 1,003 | 1,006 | 1,003 | 1,005 | 10,600 | 1,005 |
2018-11-09 | 1,016 | 1,016 | 1,000 | 1,008 | 2,700 | 1,008 |
2018-11-08 | 1,023 | 1,023 | 1,016 | 1,016 | 2,300 | 1,016 |
2018-11-07 | 1,021 | 1,021 | 1,010 | 1,015 | 900 | 1,015 |
2018-11-06 | 1,008 | 1,010 | 1,005 | 1,009 | 2,900 | 1,009 |
2018-11-05 | 1,014 | 1,021 | 1,004 | 1,004 | 3,400 | 1,004 |
2018-11-02 | 1,023 | 1,023 | 1,001 | 1,021 | 4,400 | 1,021 |
2018-11-01 | 1,016 | 1,020 | 1,016 | 1,020 | 1,900 | 1,020 |
2018-10-31 | 1,005 | 1,023 | 1,005 | 1,009 | 4,500 | 1,009 |
2018-10-30 | 997 | 1,014 | 991 | 1,007 | 6,000 | 1,007 |
2018-10-29 | 1,020 | 1,028 | 997 | 997 | 7,400 | 997 |
2018-10-26 | 1,022 | 1,041 | 1,014 | 1,014 | 4,100 | 1,014 |
2018-10-25 | 1,059 | 1,059 | 1,016 | 1,016 | 18,200 | 1,016 |
2018-10-24 | 1,077 | 1,077 | 1,064 | 1,075 | 5,000 | 1,075 |
2018-10-23 | 1,068 | 1,075 | 1,065 | 1,072 | 19,400 | 1,072 |
2018-10-22 | 1,062 | 1,091 | 1,061 | 1,065 | 83,000 | 1,065 |
2018-10-19 | 1,215 | 1,218 | 1,179 | 1,182 | 45,400 | 1,182 |
2018-10-18 | 1,197 | 1,216 | 1,190 | 1,216 | 33,300 | 1,216 |
2018-10-17 | 1,216 | 1,216 | 1,188 | 1,197 | 17,000 | 1,197 |
2018-10-16 | 1,156 | 1,189 | 1,156 | 1,188 | 8,200 | 1,188 |
2018-10-15 | 1,151 | 1,170 | 1,143 | 1,170 | 13,200 | 1,170 |
2018-10-12 | 1,125 | 1,159 | 1,125 | 1,159 | 10,000 | 1,159 |
2018-10-11 | 1,138 | 1,138 | 1,127 | 1,136 | 6,700 | 1,136 |
2018-10-10 | 1,140 | 1,163 | 1,140 | 1,160 | 7,800 | 1,160 |
2018-10-09 | 1,126 | 1,150 | 1,126 | 1,149 | 8,000 | 1,149 |
2018-10-05 | 1,158 | 1,158 | 1,140 | 1,146 | 8,600 | 1,146 |
2018-10-04 | 1,162 | 1,170 | 1,160 | 1,165 | 9,200 | 1,165 |
2018-10-03 | 1,171 | 1,175 | 1,170 | 1,170 | 3,500 | 1,170 |
2018-10-02 | 1,179 | 1,188 | 1,177 | 1,179 | 7,900 | 1,179 |
2018-10-01 | 1,178 | 1,178 | 1,171 | 1,173 | 3,200 | 1,173 |
2018-09-28 | 1,169 | 1,172 | 1,160 | 1,171 | 9,000 | 1,171 |
2018-09-27 | 1,171 | 1,178 | 1,166 | 1,171 | 9,000 | 1,171 |
2018-09-26 | 1,157 | 1,169 | 1,147 | 1,168 | 8,800 | 1,168 |
2018-09-25 | 1,141 | 1,168 | 1,141 | 1,152 | 7,300 | 1,152 |
2018-09-21 | 1,161 | 1,166 | 1,140 | 1,155 | 12,000 | 1,155 |
2018-09-20 | 1,146 | 1,161 | 1,146 | 1,157 | 4,400 | 1,157 |
2018-09-19 | 1,138 | 1,145 | 1,133 | 1,145 | 5,700 | 1,145 |
2018-09-18 | 1,136 | 1,138 | 1,118 | 1,138 | 6,800 | 1,138 |
2018-09-14 | 1,122 | 1,137 | 1,122 | 1,135 | 3,100 | 1,135 |
2018-09-13 | 1,102 | 1,122 | 1,102 | 1,110 | 7,100 | 1,110 |
2018-09-12 | 1,130 | 1,130 | 1,109 | 1,109 | 5,300 | 1,109 |
2018-09-11 | 1,126 | 1,158 | 1,126 | 1,130 | 13,000 | 1,130 |
2018-09-10 | 1,131 | 1,131 | 1,125 | 1,127 | 4,800 | 1,127 |
2018-09-07 | 1,149 | 1,149 | 1,130 | 1,131 | 5,500 | 1,131 |
2018-09-06 | 1,151 | 1,157 | 1,135 | 1,155 | 8,000 | 1,155 |
2018-09-05 | 1,151 | 1,162 | 1,148 | 1,156 | 4,600 | 1,156 |
2018-09-04 | 1,152 | 1,153 | 1,147 | 1,153 | 2,200 | 1,153 |
2018-09-03 | 1,164 | 1,167 | 1,146 | 1,156 | 10,800 | 1,156 |
2018-08-31 | 1,156 | 1,158 | 1,155 | 1,158 | 2,500 | 1,158 |
2018-08-30 | 1,172 | 1,172 | 1,163 | 1,166 | 2,000 | 1,166 |
2018-08-29 | 1,160 | 1,172 | 1,152 | 1,171 | 10,100 | 1,171 |
2018-08-28 | 1,144 | 1,159 | 1,144 | 1,151 | 4,500 | 1,151 |
2018-08-27 | 1,127 | 1,139 | 1,126 | 1,135 | 9,500 | 1,135 |
2018-08-24 | 1,115 | 1,135 | 1,110 | 1,127 | 6,000 | 1,127 |
2018-08-23 | 1,112 | 1,122 | 1,112 | 1,119 | 1,300 | 1,119 |
2018-08-22 | 1,112 | 1,121 | 1,111 | 1,112 | 4,700 | 1,112 |
2018-08-21 | 1,116 | 1,117 | 1,100 | 1,113 | 5,900 | 1,113 |
2018-08-20 | 1,103 | 1,111 | 1,103 | 1,111 | 2,700 | 1,111 |
2018-08-17 | 1,104 | 1,106 | 1,098 | 1,102 | 3,400 | 1,102 |
2018-08-16 | 1,107 | 1,107 | 1,090 | 1,094 | 7,900 | 1,094 |
2018-08-15 | 1,116 | 1,120 | 1,110 | 1,110 | 4,300 | 1,110 |
2018-08-14 | 1,115 | 1,128 | 1,106 | 1,124 | 7,500 | 1,124 |
2018-08-13 | 1,128 | 1,138 | 1,120 | 1,121 | 8,100 | 1,121 |
2018-08-10 | 1,184 | 1,184 | 1,145 | 1,148 | 19,000 | 1,148 |
2018-08-09 | 1,179 | 1,185 | 1,175 | 1,184 | 8,400 | 1,184 |
2018-08-08 | 1,180 | 1,191 | 1,180 | 1,184 | 4,900 | 1,184 |
2018-08-07 | 1,190 | 1,192 | 1,177 | 1,180 | 8,800 | 1,180 |
2018-08-06 | 1,199 | 1,206 | 1,190 | 1,190 | 13,300 | 1,190 |
2018-08-03 | 1,213 | 1,223 | 1,161 | 1,180 | 35,700 | 1,180 |
2018-08-02 | 1,220 | 1,237 | 1,220 | 1,223 | 11,700 | 1,223 |
2018-08-01 | 1,219 | 1,229 | 1,216 | 1,227 | 6,800 | 1,227 |
2018-07-31 | 1,229 | 1,234 | 1,216 | 1,227 | 15,900 | 1,227 |
2018-07-30 | 1,246 | 1,246 | 1,229 | 1,229 | 10,200 | 1,229 |
2018-07-27 | 1,241 | 1,255 | 1,235 | 1,235 | 19,500 | 1,235 |
2018-07-26 | 1,230 | 1,280 | 1,230 | 1,253 | 35,100 | 1,253 |
2018-07-25 | 1,218 | 1,238 | 1,218 | 1,225 | 20,300 | 1,225 |
2018-07-24 | 1,243 | 1,243 | 1,203 | 1,221 | 55,300 | 1,221 |
2018-07-23 | 1,250 | 1,264 | 1,205 | 1,249 | 256,100 | 1,249 |
2018-07-20 | 1,101 | 1,131 | 1,101 | 1,125 | 52,900 | 1,125 |
2018-07-19 | 1,125 | 1,133 | 1,122 | 1,131 | 14,900 | 1,131 |
2018-07-18 | 1,120 | 1,127 | 1,112 | 1,116 | 10,800 | 1,116 |
2018-07-17 | 1,114 | 1,119 | 1,107 | 1,117 | 7,400 | 1,117 |
2018-07-13 | 1,112 | 1,120 | 1,111 | 1,114 | 5,000 | 1,114 |
2018-07-12 | 1,106 | 1,120 | 1,105 | 1,110 | 22,700 | 1,110 |
2018-07-11 | 1,101 | 1,138 | 1,101 | 1,105 | 8,100 | 1,105 |
2018-07-10 | 1,115 | 1,130 | 1,115 | 1,124 | 7,800 | 1,124 |
2018-07-09 | 1,073 | 1,124 | 1,061 | 1,120 | 16,600 | 1,120 |
2018-07-06 | 1,094 | 1,094 | 1,076 | 1,083 | 7,900 | 1,083 |
2018-07-05 | 1,103 | 1,110 | 1,083 | 1,085 | 15,700 | 1,085 |
2018-07-04 | 1,112 | 1,119 | 1,107 | 1,110 | 5,500 | 1,110 |
2018-07-03 | 1,125 | 1,125 | 1,107 | 1,116 | 10,200 | 1,116 |
2018-07-02 | 1,134 | 1,139 | 1,129 | 1,129 | 7,000 | 1,129 |
2018-06-29 | 1,144 | 1,148 | 1,140 | 1,142 | 3,900 | 1,142 |
2018-06-28 | 1,148 | 1,156 | 1,142 | 1,144 | 4,900 | 1,144 |
2018-06-27 | 1,158 | 1,158 | 1,150 | 1,150 | 1,700 | 1,150 |
2018-06-26 | 1,145 | 1,163 | 1,140 | 1,162 | 7,800 | 1,162 |
2018-06-25 | 1,162 | 1,166 | 1,156 | 1,156 | 7,500 | 1,156 |
2018-06-22 | 1,165 | 1,167 | 1,161 | 1,161 | 8,000 | 1,161 |
2018-06-21 | 1,174 | 1,176 | 1,162 | 1,165 | 3,000 | 1,165 |
2018-06-20 | 1,167 | 1,170 | 1,163 | 1,167 | 10,100 | 1,167 |
2018-06-19 | 1,175 | 1,185 | 1,163 | 1,174 | 11,400 | 1,174 |
2018-06-18 | 1,200 | 1,200 | 1,180 | 1,182 | 10,800 | 1,182 |
2018-06-15 | 1,207 | 1,213 | 1,191 | 1,193 | 9,600 | 1,193 |
2018-06-14 | 1,211 | 1,220 | 1,207 | 1,207 | 5,700 | 1,207 |
2018-06-13 | 1,218 | 1,224 | 1,215 | 1,215 | 8,300 | 1,215 |
2018-06-12 | 1,223 | 1,229 | 1,215 | 1,228 | 12,600 | 1,228 |
2018-06-11 | 1,221 | 1,228 | 1,210 | 1,225 | 17,300 | 1,225 |
2018-06-08 | 1,189 | 1,221 | 1,188 | 1,220 | 18,300 | 1,220 |
2018-06-07 | 1,179 | 1,193 | 1,176 | 1,192 | 11,400 | 1,192 |
2018-06-06 | 1,166 | 1,182 | 1,165 | 1,179 | 8,500 | 1,179 |
2018-06-05 | 1,175 | 1,175 | 1,166 | 1,166 | 6,000 | 1,166 |
2018-06-04 | 1,178 | 1,179 | 1,170 | 1,170 | 5,100 | 1,170 |
2018-06-01 | 1,171 | 1,183 | 1,171 | 1,180 | 5,800 | 1,180 |
2018-05-31 | 1,180 | 1,180 | 1,171 | 1,174 | 6,100 | 1,174 |
2018-05-30 | 1,166 | 1,179 | 1,162 | 1,174 | 9,700 | 1,174 |
2018-05-29 | 1,173 | 1,189 | 1,172 | 1,182 | 13,400 | 1,182 |
2018-05-28 | 1,189 | 1,193 | 1,175 | 1,179 | 5,500 | 1,179 |
2018-05-25 | 1,184 | 1,193 | 1,184 | 1,189 | 4,100 | 1,189 |
2018-05-24 | 1,200 | 1,200 | 1,184 | 1,189 | 10,100 | 1,189 |
2018-05-23 | 1,203 | 1,207 | 1,195 | 1,203 | 6,400 | 1,203 |
2018-05-22 | 1,188 | 1,208 | 1,188 | 1,200 | 15,800 | 1,200 |
2018-05-21 | 1,186 | 1,189 | 1,184 | 1,189 | 5,400 | 1,189 |
2018-05-18 | 1,181 | 1,186 | 1,180 | 1,185 | 7,700 | 1,185 |
2018-05-17 | 1,181 | 1,189 | 1,176 | 1,182 | 13,100 | 1,182 |
2018-05-16 | 1,187 | 1,187 | 1,181 | 1,183 | 4,600 | 1,183 |
2018-05-15 | 1,195 | 1,197 | 1,187 | 1,187 | 10,200 | 1,187 |
2018-05-14 | 1,190 | 1,193 | 1,183 | 1,193 | 6,000 | 1,193 |
2018-05-11 | 1,181 | 1,187 | 1,177 | 1,187 | 13,900 | 1,187 |
2018-05-10 | 1,184 | 1,193 | 1,177 | 1,179 | 11,600 | 1,179 |
2018-05-09 | 1,195 | 1,198 | 1,176 | 1,181 | 12,500 | 1,181 |
2018-05-08 | 1,191 | 1,202 | 1,191 | 1,193 | 23,800 | 1,193 |
2018-05-07 | 1,173 | 1,195 | 1,170 | 1,190 | 20,100 | 1,190 |
2018-05-02 | 1,164 | 1,170 | 1,160 | 1,170 | 26,800 | 1,170 |
2018-05-01 | 1,172 | 1,172 | 1,158 | 1,164 | 20,700 | 1,164 |
2018-04-27 | 1,172 | 1,180 | 1,168 | 1,172 | 17,100 | 1,172 |
2018-04-26 | 1,191 | 1,191 | 1,168 | 1,170 | 53,900 | 1,170 |
2018-04-25 | 1,197 | 1,197 | 1,188 | 1,189 | 29,700 | 1,189 |
2018-04-24 | 1,204 | 1,214 | 1,198 | 1,202 | 49,500 | 1,202 |
2018-04-23 | 1,232 | 1,241 | 1,194 | 1,194 | 159,100 | 1,194 |
2018-04-20 | 1,335 | 1,359 | 1,327 | 1,352 | 55,900 | 1,352 |
2018-04-19 | 1,345 | 1,356 | 1,331 | 1,335 | 22,700 | 1,335 |
2018-04-18 | 1,312 | 1,345 | 1,308 | 1,345 | 18,000 | 1,345 |
2018-04-17 | 1,326 | 1,340 | 1,290 | 1,312 | 25,500 | 1,312 |
2018-04-16 | 1,360 | 1,361 | 1,317 | 1,326 | 36,800 | 1,326 |
2018-04-13 | 1,338 | 1,366 | 1,338 | 1,357 | 20,200 | 1,357 |
2018-04-12 | 1,322 | 1,340 | 1,322 | 1,336 | 16,800 | 1,336 |
2018-04-11 | 1,348 | 1,348 | 1,325 | 1,326 | 3,800 | 1,326 |
2018-04-10 | 1,313 | 1,339 | 1,311 | 1,334 | 11,100 | 1,334 |
2018-04-09 | 1,321 | 1,331 | 1,303 | 1,313 | 13,100 | 1,313 |
2018-04-06 | 1,356 | 1,356 | 1,321 | 1,321 | 13,700 | 1,321 |
2018-04-05 | 1,364 | 1,372 | 1,357 | 1,358 | 8,300 | 1,358 |
2018-04-04 | 1,408 | 1,409 | 1,360 | 1,361 | 11,900 | 1,361 |
2018-04-03 | 1,380 | 1,412 | 1,377 | 1,394 | 11,900 | 1,394 |
2018-03-30 | 1,310 | 1,322 | 1,310 | 1,321 | 6,000 | 1,321 |
2018-03-29 | 1,324 | 1,337 | 1,301 | 1,306 | 15,600 | 1,306 |
2018-03-28 | 1,306 | 1,334 | 1,306 | 1,323 | 11,700 | 1,323 |
2018-03-27 | 1,321 | 1,358 | 1,321 | 1,333 | 19,000 | 1,333 |
2018-03-26 | 1,300 | 1,320 | 1,290 | 1,318 | 27,300 | 1,318 |
2018-03-23 | 1,375 | 1,378 | 1,334 | 1,344 | 33,300 | 1,344 |
2018-03-22 | 1,398 | 1,406 | 1,397 | 1,400 | 10,400 | 1,400 |
2018-03-20 | 1,400 | 1,408 | 1,380 | 1,407 | 20,200 | 1,407 |
2018-03-19 | 1,455 | 1,455 | 1,411 | 1,412 | 35,100 | 1,412 |
2018-03-16 | 1,471 | 1,484 | 1,470 | 1,471 | 25,300 | 1,471 |
2018-03-15 | 1,510 | 1,510 | 1,487 | 1,488 | 22,400 | 1,488 |
2018-03-14 | 1,501 | 1,518 | 1,489 | 1,510 | 11,400 | 1,510 |
2018-03-13 | 1,493 | 1,512 | 1,490 | 1,511 | 9,000 | 1,511 |
2018-03-12 | 1,504 | 1,509 | 1,486 | 1,497 | 19,600 | 1,497 |
2018-03-09 | 1,498 | 1,503 | 1,472 | 1,503 | 31,100 | 1,503 |
2018-03-08 | 1,478 | 1,493 | 1,469 | 1,469 | 6,100 | 1,469 |
2018-03-07 | 1,495 | 1,500 | 1,451 | 1,469 | 16,500 | 1,469 |
2018-03-06 | 1,489 | 1,509 | 1,481 | 1,490 | 17,600 | 1,490 |
2018-03-05 | 1,521 | 1,524 | 1,448 | 1,450 | 33,200 | 1,450 |
2018-03-02 | 1,527 | 1,546 | 1,512 | 1,528 | 27,800 | 1,528 |
2018-03-01 | 1,565 | 1,579 | 1,556 | 1,563 | 20,100 | 1,563 |
2018-02-28 | 1,545 | 1,585 | 1,544 | 1,574 | 20,400 | 1,574 |
2018-02-27 | 1,555 | 1,561 | 1,533 | 1,549 | 20,500 | 1,549 |
2018-02-26 | 1,556 | 1,558 | 1,536 | 1,538 | 14,200 | 1,538 |
2018-02-23 | 1,506 | 1,542 | 1,502 | 1,536 | 25,100 | 1,536 |
2018-02-22 | 1,511 | 1,511 | 1,497 | 1,502 | 27,900 | 1,502 |
2018-02-21 | 1,511 | 1,511 | 1,499 | 1,511 | 21,200 | 1,511 |
2018-02-20 | 1,504 | 1,514 | 1,492 | 1,499 | 22,100 | 1,499 |
2018-02-19 | 1,478 | 1,512 | 1,477 | 1,503 | 23,200 | 1,503 |
2018-02-16 | 1,451 | 1,472 | 1,444 | 1,455 | 27,900 | 1,455 |
2018-02-15 | 1,460 | 1,460 | 1,433 | 1,448 | 24,700 | 1,448 |
2018-02-14 | 1,451 | 1,460 | 1,411 | 1,435 | 48,600 | 1,435 |
2018-02-13 | 1,500 | 1,500 | 1,450 | 1,461 | 35,200 | 1,461 |
2018-02-09 | 1,432 | 1,465 | 1,422 | 1,465 | 52,200 | 1,465 |
2018-02-08 | 1,478 | 1,520 | 1,478 | 1,520 | 24,500 | 1,520 |
2018-02-07 | 1,549 | 1,549 | 1,471 | 1,475 | 61,500 | 1,475 |
2018-02-06 | 1,500 | 1,520 | 1,401 | 1,468 | 168,900 | 1,468 |
2018-02-05 | 1,610 | 1,619 | 1,590 | 1,593 | 100,200 | 1,593 |
2018-02-02 | 1,685 | 1,685 | 1,651 | 1,659 | 59,100 | 1,659 |
2018-02-01 | 1,682 | 1,699 | 1,666 | 1,689 | 45,800 | 1,689 |
2018-01-31 | 1,640 | 1,701 | 1,639 | 1,656 | 60,000 | 1,656 |
2018-01-30 | 1,690 | 1,690 | 1,638 | 1,657 | 121,900 | 1,657 |
2018-01-29 | 1,737 | 1,737 | 1,685 | 1,691 | 124,400 | 1,691 |
2018-01-26 | 1,759 | 1,769 | 1,735 | 1,737 | 79,300 | 1,737 |
2018-01-25 | 1,786 | 1,799 | 1,755 | 1,755 | 126,400 | 1,755 |
2018-01-24 | 1,762 | 1,820 | 1,761 | 1,803 | 159,600 | 1,803 |
2018-01-23 | 1,820 | 1,837 | 1,750 | 1,767 | 258,000 | 1,767 |
2018-01-22 | 1,973 | 1,980 | 1,802 | 1,819 | 752,900 | 1,819 |
2018-01-19 | 1,776 | 1,871 | 1,776 | 1,866 | 363,700 | 1,866 |
2018-01-18 | 1,788 | 1,798 | 1,761 | 1,775 | 99,200 | 1,775 |
2018-01-17 | 1,743 | 1,785 | 1,729 | 1,771 | 99,200 | 1,771 |
2018-01-16 | 1,782 | 1,792 | 1,731 | 1,740 | 113,000 | 1,740 |
2018-01-15 | 1,750 | 1,776 | 1,743 | 1,772 | 145,300 | 1,772 |
2018-01-12 | 1,683 | 1,728 | 1,682 | 1,720 | 97,600 | 1,720 |
2018-01-11 | 1,681 | 1,688 | 1,661 | 1,673 | 49,900 | 1,673 |
2018-01-10 | 1,695 | 1,703 | 1,682 | 1,688 | 38,500 | 1,688 |
2018-01-09 | 1,692 | 1,705 | 1,672 | 1,698 | 97,900 | 1,698 |
2018-01-05 | 1,651 | 1,670 | 1,646 | 1,669 | 36,300 | 1,669 |
2018-01-04 | 1,636 | 1,654 | 1,636 | 1,653 | 57,800 | 1,653 |
分割・併合履歴 : [2017-09-27]1株→0.1株