5644 (株)メタルアート 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 | 1,539 | 1,565 | 1,539 | 1,565 | 5,100 | 1,565 |
2019-12-27 | 1,596 | 1,596 | 1,539 | 1,539 | 2,000 | 1,539 |
2019-12-26 | 1,587 | 1,587 | 1,535 | 1,540 | 1,100 | 1,540 |
2019-12-25 | 1,588 | 1,588 | 1,541 | 1,548 | 5,400 | 1,548 |
2019-12-24 | 1,528 | 1,570 | 1,522 | 1,542 | 5,900 | 1,542 |
2019-12-23 | 1,551 | 1,551 | 1,501 | 1,538 | 2,500 | 1,538 |
2019-12-20 | 1,580 | 1,580 | 1,551 | 1,551 | 1,100 | 1,551 |
2019-12-19 | 1,560 | 1,577 | 1,550 | 1,572 | 4,100 | 1,572 |
2019-12-18 | 1,596 | 1,597 | 1,562 | 1,587 | 2,200 | 1,587 |
2019-12-17 | 1,561 | 1,589 | 1,561 | 1,585 | 400 | 1,585 |
2019-12-16 | 1,583 | 1,583 | 1,533 | 1,561 | 5,800 | 1,561 |
2019-12-13 | 1,590 | 1,619 | 1,578 | 1,599 | 3,700 | 1,599 |
2019-12-12 | 1,590 | 1,600 | 1,563 | 1,600 | 4,500 | 1,600 |
2019-12-11 | 1,552 | 1,571 | 1,550 | 1,550 | 700 | 1,550 |
2019-12-10 | 1,570 | 1,593 | 1,570 | 1,573 | 800 | 1,573 |
2019-12-09 | 1,553 | 1,568 | 1,530 | 1,568 | 3,200 | 1,568 |
2019-12-06 | 1,575 | 1,625 | 1,565 | 1,565 | 15,700 | 1,565 |
2019-12-05 | 1,435 | 1,541 | 1,434 | 1,540 | 8,500 | 1,540 |
2019-12-04 | 1,420 | 1,442 | 1,420 | 1,430 | 900 | 1,430 |
2019-12-03 | 1,413 | 1,435 | 1,413 | 1,435 | 1,300 | 1,435 |
2019-12-02 | 1,428 | 1,440 | 1,413 | 1,440 | 400 | 1,440 |
2019-11-29 | 1,447 | 1,448 | 1,440 | 1,440 | 2,000 | 1,440 |
2019-11-28 | 1,444 | 1,444 | 1,426 | 1,443 | 900 | 1,443 |
2019-11-27 | 1,440 | 1,448 | 1,433 | 1,448 | 1,600 | 1,448 |
2019-11-26 | 1,400 | 1,434 | 1,397 | 1,433 | 6,500 | 1,433 |
2019-11-25 | 1,408 | 1,408 | 1,383 | 1,391 | 2,400 | 1,391 |
2019-11-22 | 1,402 | 1,403 | 1,391 | 1,403 | 1,300 | 1,403 |
2019-11-21 | 1,393 | 1,393 | 1,389 | 1,389 | 2,700 | 1,389 |
2019-11-20 | 1,410 | 1,410 | 1,393 | 1,393 | 400 | 1,393 |
2019-11-19 | 1,385 | 1,400 | 1,385 | 1,391 | 5,000 | 1,391 |
2019-11-18 | 1,406 | 1,413 | 1,379 | 1,384 | 3,300 | 1,384 |
2019-11-15 | 1,406 | 1,420 | 1,403 | 1,406 | 3,700 | 1,406 |
2019-11-14 | 1,423 | 1,426 | 1,415 | 1,425 | 800 | 1,425 |
2019-11-13 | 1,425 | 1,440 | 1,400 | 1,413 | 4,800 | 1,413 |
2019-11-12 | 1,421 | 1,440 | 1,421 | 1,440 | 2,000 | 1,440 |
2019-11-11 | 1,415 | 1,430 | 1,402 | 1,402 | 6,800 | 1,402 |
2019-11-08 | 1,380 | 1,458 | 1,374 | 1,386 | 19,900 | 1,386 |
2019-11-07 | 1,427 | 1,427 | 1,336 | 1,380 | 8,500 | 1,380 |
2019-11-06 | 1,400 | 1,429 | 1,400 | 1,415 | 5,100 | 1,415 |
2019-11-05 | 1,410 | 1,420 | 1,384 | 1,400 | 5,300 | 1,400 |
2019-11-01 | 1,408 | 1,416 | 1,377 | 1,416 | 1,500 | 1,416 |
2019-10-31 | 1,419 | 1,425 | 1,380 | 1,381 | 17,400 | 1,381 |
2019-10-30 | 1,364 | 1,399 | 1,364 | 1,399 | 1,800 | 1,399 |
2019-10-29 | 1,357 | 1,374 | 1,355 | 1,374 | 2,700 | 1,374 |
2019-10-28 | 1,370 | 1,371 | 1,360 | 1,361 | 10,800 | 1,361 |
2019-10-25 | 1,389 | 1,389 | 1,346 | 1,349 | 9,200 | 1,349 |
2019-10-24 | 1,335 | 1,380 | 1,335 | 1,374 | 10,600 | 1,374 |
2019-10-23 | 1,330 | 1,335 | 1,330 | 1,335 | 1,700 | 1,335 |
2019-10-21 | 1,305 | 1,330 | 1,302 | 1,330 | 3,800 | 1,330 |
2019-10-18 | 1,285 | 1,285 | 1,279 | 1,285 | 700 | 1,285 |
2019-10-17 | 1,271 | 1,275 | 1,271 | 1,275 | 300 | 1,275 |
2019-10-16 | 1,276 | 1,283 | 1,251 | 1,268 | 7,300 | 1,268 |
2019-10-15 | 1,283 | 1,294 | 1,280 | 1,280 | 1,400 | 1,280 |
2019-10-11 | 1,272 | 1,282 | 1,272 | 1,275 | 3,200 | 1,275 |
2019-10-10 | 1,272 | 1,280 | 1,272 | 1,278 | 4,400 | 1,278 |
2019-10-09 | 1,278 | 1,280 | 1,272 | 1,272 | 3,500 | 1,272 |
2019-10-08 | 1,272 | 1,279 | 1,272 | 1,279 | 1,900 | 1,279 |
2019-10-07 | 1,272 | 1,281 | 1,272 | 1,275 | 1,000 | 1,275 |
2019-10-04 | 1,293 | 1,293 | 1,280 | 1,288 | 1,200 | 1,288 |
2019-10-03 | 1,297 | 1,297 | 1,286 | 1,286 | 1,300 | 1,286 |
2019-10-02 | 1,305 | 1,305 | 1,295 | 1,295 | 2,100 | 1,295 |
2019-10-01 | 1,288 | 1,305 | 1,287 | 1,305 | 2,700 | 1,305 |
2019-09-30 | 1,291 | 1,293 | 1,288 | 1,288 | 900 | 1,288 |
2019-09-27 | 1,320 | 1,320 | 1,305 | 1,309 | 600 | 1,309 |
2019-09-26 | 1,335 | 1,355 | 1,302 | 1,320 | 8,400 | 1,320 |
2019-09-25 | 1,325 | 1,335 | 1,297 | 1,335 | 2,200 | 1,335 |
2019-09-24 | 1,290 | 1,315 | 1,290 | 1,315 | 2,800 | 1,315 |
2019-09-20 | 1,290 | 1,300 | 1,287 | 1,292 | 10,200 | 1,292 |
2019-09-19 | 1,291 | 1,294 | 1,286 | 1,290 | 800 | 1,290 |
2019-09-18 | 1,291 | 1,291 | 1,291 | 1,291 | 200 | 1,291 |
2019-09-17 | 1,279 | 1,296 | 1,279 | 1,291 | 1,700 | 1,291 |
2019-09-13 | 1,282 | 1,308 | 1,282 | 1,304 | 3,100 | 1,304 |
2019-09-12 | 1,286 | 1,292 | 1,280 | 1,288 | 2,200 | 1,288 |
2019-09-11 | 1,277 | 1,291 | 1,277 | 1,286 | 300 | 1,286 |
2019-09-10 | 1,271 | 1,279 | 1,269 | 1,277 | 3,800 | 1,277 |
2019-09-09 | 1,275 | 1,284 | 1,275 | 1,279 | 1,000 | 1,279 |
2019-09-06 | 1,282 | 1,290 | 1,272 | 1,290 | 5,200 | 1,290 |
2019-09-05 | 1,309 | 1,316 | 1,290 | 1,290 | 2,700 | 1,290 |
2019-09-04 | 1,303 | 1,322 | 1,297 | 1,309 | 1,600 | 1,309 |
2019-09-03 | 1,308 | 1,316 | 1,296 | 1,296 | 700 | 1,296 |
2019-09-02 | 1,298 | 1,298 | 1,298 | 1,298 | 1,400 | 1,298 |
2019-08-30 | 1,306 | 1,327 | 1,286 | 1,298 | 1,600 | 1,298 |
2019-08-29 | 1,310 | 1,310 | 1,310 | 1,310 | 900 | 1,310 |
2019-08-28 | 1,288 | 1,350 | 1,286 | 1,320 | 5,100 | 1,320 |
2019-08-27 | 1,291 | 1,299 | 1,281 | 1,288 | 2,100 | 1,288 |
2019-08-26 | 1,294 | 1,294 | 1,291 | 1,292 | 1,800 | 1,292 |
2019-08-23 | 1,268 | 1,290 | 1,268 | 1,283 | 1,000 | 1,283 |
2019-08-22 | 1,286 | 1,296 | 1,285 | 1,290 | 1,100 | 1,290 |
2019-08-21 | 1,294 | 1,294 | 1,294 | 1,294 | 100 | 1,294 |
2019-08-20 | 1,282 | 1,287 | 1,279 | 1,287 | 2,200 | 1,287 |
2019-08-19 | 1,279 | 1,282 | 1,279 | 1,282 | 200 | 1,282 |
2019-08-16 | 1,283 | 1,291 | 1,271 | 1,276 | 2,500 | 1,276 |
2019-08-15 | 1,275 | 1,295 | 1,275 | 1,295 | 700 | 1,295 |
2019-08-14 | 1,295 | 1,306 | 1,295 | 1,301 | 800 | 1,301 |
2019-08-13 | 1,279 | 1,307 | 1,279 | 1,299 | 2,300 | 1,299 |
2019-08-09 | 1,295 | 1,425 | 1,295 | 1,333 | 16,700 | 1,333 |
2019-08-08 | 1,260 | 1,265 | 1,260 | 1,265 | 500 | 1,265 |
2019-08-07 | 1,258 | 1,260 | 1,258 | 1,260 | 700 | 1,260 |
2019-08-06 | 1,267 | 1,267 | 1,246 | 1,258 | 2,100 | 1,258 |
2019-08-05 | 1,261 | 1,262 | 1,261 | 1,261 | 600 | 1,261 |
2019-08-02 | 1,253 | 1,268 | 1,251 | 1,268 | 1,300 | 1,268 |
2019-08-01 | 1,266 | 1,268 | 1,266 | 1,266 | 800 | 1,266 |
2019-07-31 | 1,272 | 1,272 | 1,270 | 1,270 | 300 | 1,270 |
2019-07-30 | 1,271 | 1,277 | 1,270 | 1,277 | 1,200 | 1,277 |
2019-07-29 | 1,278 | 1,282 | 1,271 | 1,271 | 1,200 | 1,271 |
2019-07-26 | 1,276 | 1,276 | 1,276 | 1,276 | 100 | 1,276 |
2019-07-25 | 1,296 | 1,296 | 1,281 | 1,284 | 2,900 | 1,284 |
2019-07-24 | 1,273 | 1,275 | 1,273 | 1,275 | 300 | 1,275 |
2019-07-23 | 1,273 | 1,273 | 1,273 | 1,273 | 100 | 1,273 |
2019-07-22 | 1,275 | 1,275 | 1,273 | 1,273 | 600 | 1,273 |
2019-07-19 | - | - | - | 1,296 | - | 1,296 |
2019-07-18 | 1,272 | 1,296 | 1,272 | 1,296 | 400 | 1,296 |
2019-07-17 | 1,280 | 1,296 | 1,265 | 1,289 | 3,000 | 1,289 |
2019-07-16 | 1,305 | 1,305 | 1,290 | 1,290 | 1,600 | 1,290 |
2019-07-12 | 1,299 | 1,302 | 1,293 | 1,302 | 800 | 1,302 |
2019-07-11 | 1,295 | 1,305 | 1,290 | 1,292 | 1,700 | 1,292 |
2019-07-10 | 1,291 | 1,310 | 1,291 | 1,296 | 1,300 | 1,296 |
2019-07-09 | 1,293 | 1,293 | 1,290 | 1,290 | 300 | 1,290 |
2019-07-08 | 1,309 | 1,309 | 1,292 | 1,303 | 1,100 | 1,303 |
2019-07-05 | 1,300 | 1,313 | 1,300 | 1,313 | 800 | 1,313 |
2019-07-04 | 1,309 | 1,310 | 1,306 | 1,310 | 500 | 1,310 |
2019-07-03 | 1,315 | 1,315 | 1,305 | 1,305 | 500 | 1,305 |
2019-07-02 | 1,315 | 1,315 | 1,315 | 1,315 | 300 | 1,315 |
2019-07-01 | 1,307 | 1,315 | 1,306 | 1,315 | 500 | 1,315 |
2019-06-28 | 1,306 | 1,307 | 1,306 | 1,307 | 200 | 1,307 |
2019-06-27 | 1,292 | 1,312 | 1,292 | 1,300 | 3,900 | 1,300 |
2019-06-26 | 1,311 | 1,311 | 1,274 | 1,292 | 2,600 | 1,292 |
2019-06-25 | 1,314 | 1,314 | 1,307 | 1,307 | 800 | 1,307 |
2019-06-24 | 1,325 | 1,325 | 1,235 | 1,295 | 3,100 | 1,295 |
2019-06-21 | 1,299 | 1,299 | 1,292 | 1,295 | 1,500 | 1,295 |
2019-06-20 | 1,305 | 1,305 | 1,283 | 1,300 | 1,500 | 1,300 |
2019-06-19 | 1,306 | 1,306 | 1,282 | 1,305 | 1,800 | 1,305 |
2019-06-18 | 1,330 | 1,330 | 1,316 | 1,316 | 300 | 1,316 |
2019-06-17 | 1,315 | 1,315 | 1,287 | 1,310 | 20,700 | 1,310 |
2019-06-14 | 1,310 | 1,310 | 1,310 | 1,310 | 500 | 1,310 |
2019-06-13 | 1,305 | 1,310 | 1,305 | 1,310 | 1,200 | 1,310 |
2019-06-12 | 1,294 | 1,301 | 1,294 | 1,300 | 1,500 | 1,300 |
2019-06-11 | 1,301 | 1,301 | 1,294 | 1,294 | 300 | 1,294 |
2019-06-10 | 1,298 | 1,300 | 1,298 | 1,300 | 400 | 1,300 |
2019-06-07 | 1,261 | 1,287 | 1,261 | 1,287 | 2,200 | 1,287 |
2019-06-06 | 1,280 | 1,290 | 1,280 | 1,281 | 1,100 | 1,281 |
2019-06-05 | 1,275 | 1,281 | 1,271 | 1,281 | 3,100 | 1,281 |
2019-06-04 | 1,275 | 1,275 | 1,275 | 1,275 | 400 | 1,275 |
2019-06-03 | 1,290 | 1,295 | 1,275 | 1,275 | 2,200 | 1,275 |
2019-05-31 | 1,304 | 1,304 | 1,293 | 1,293 | 200 | 1,293 |
2019-05-30 | 1,291 | 1,291 | 1,291 | 1,291 | 200 | 1,291 |
2019-05-29 | 1,306 | 1,306 | 1,301 | 1,301 | 400 | 1,301 |
2019-05-28 | 1,308 | 1,308 | 1,308 | 1,308 | 100 | 1,308 |
2019-05-27 | 1,290 | 1,290 | 1,290 | 1,290 | 500 | 1,290 |
2019-05-24 | 1,308 | 1,308 | 1,281 | 1,290 | 1,400 | 1,290 |
2019-05-23 | 1,286 | 1,299 | 1,286 | 1,299 | 300 | 1,299 |
2019-05-22 | 1,286 | 1,311 | 1,286 | 1,309 | 7,400 | 1,309 |
2019-05-21 | 1,317 | 1,317 | 1,285 | 1,315 | 500 | 1,315 |
2019-05-20 | 1,318 | 1,318 | 1,318 | 1,318 | 100 | 1,318 |
2019-05-17 | 1,317 | 1,318 | 1,286 | 1,318 | 1,100 | 1,318 |
2019-05-16 | - | - | - | 1,318 | - | 1,318 |
2019-05-15 | 1,275 | 1,318 | 1,275 | 1,318 | 1,800 | 1,318 |
2019-05-14 | 1,290 | 1,290 | 1,275 | 1,276 | 1,200 | 1,276 |
2019-05-13 | 1,300 | 1,319 | 1,279 | 1,290 | 1,000 | 1,290 |
2019-05-10 | 1,298 | 1,320 | 1,276 | 1,319 | 3,100 | 1,319 |
2019-05-09 | 1,276 | 1,299 | 1,276 | 1,299 | 800 | 1,299 |
2019-05-08 | 1,281 | 1,307 | 1,280 | 1,281 | 1,000 | 1,281 |
2019-05-07 | - | - | - | 1,304 | - | 1,304 |
2019-04-26 | 1,304 | 1,304 | 1,304 | 1,304 | 3,600 | 1,304 |
2019-04-25 | 1,319 | 1,319 | 1,297 | 1,304 | 2,800 | 1,304 |
2019-04-24 | 1,320 | 1,320 | 1,309 | 1,314 | 700 | 1,314 |
2019-04-23 | 1,300 | 1,300 | 1,295 | 1,295 | 400 | 1,295 |
2019-04-22 | 1,315 | 1,320 | 1,298 | 1,300 | 2,200 | 1,300 |
2019-04-19 | 1,319 | 1,319 | 1,315 | 1,315 | 1,400 | 1,315 |
2019-04-18 | 1,302 | 1,302 | 1,302 | 1,302 | 100 | 1,302 |
2019-04-17 | 1,303 | 1,320 | 1,302 | 1,302 | 2,100 | 1,302 |
2019-04-16 | 1,300 | 1,321 | 1,300 | 1,320 | 3,100 | 1,320 |
2019-04-15 | 1,302 | 1,302 | 1,299 | 1,300 | 3,200 | 1,300 |
2019-04-12 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
2019-04-11 | 1,301 | 1,301 | 1,301 | 1,301 | 400 | 1,301 |
2019-04-10 | 1,301 | 1,311 | 1,301 | 1,302 | 500 | 1,302 |
2019-04-09 | 1,325 | 1,325 | 1,307 | 1,307 | 2,700 | 1,307 |
2019-04-08 | 1,354 | 1,365 | 1,325 | 1,325 | 500 | 1,325 |
2019-04-05 | 1,362 | 1,362 | 1,324 | 1,354 | 700 | 1,354 |
2019-04-04 | 1,341 | 1,342 | 1,341 | 1,342 | 1,000 | 1,342 |
2019-04-03 | 1,326 | 1,335 | 1,305 | 1,335 | 1,400 | 1,335 |
2019-04-02 | 1,335 | 1,356 | 1,335 | 1,356 | 200 | 1,356 |
2019-04-01 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
2019-03-29 | 1,302 | 1,333 | 1,302 | 1,303 | 1,500 | 1,303 |
2019-03-28 | 1,339 | 1,339 | 1,332 | 1,332 | 300 | 1,332 |
2019-03-27 | 1,319 | 1,320 | 1,319 | 1,320 | 400 | 1,320 |
2019-03-26 | 1,333 | 1,333 | 1,291 | 1,320 | 2,700 | 1,320 |
2019-03-25 | 1,403 | 1,403 | 1,318 | 1,333 | 2,400 | 1,333 |
2019-03-22 | 1,350 | 1,373 | 1,350 | 1,373 | 300 | 1,373 |
2019-03-20 | 1,347 | 1,372 | 1,346 | 1,372 | 300 | 1,372 |
2019-03-19 | 1,349 | 1,376 | 1,349 | 1,376 | 700 | 1,376 |
2019-03-18 | 1,376 | 1,376 | 1,346 | 1,346 | 300 | 1,346 |
2019-03-15 | 1,346 | 1,346 | 1,346 | 1,346 | 100 | 1,346 |
2019-03-14 | 1,332 | 1,346 | 1,332 | 1,346 | 400 | 1,346 |
2019-03-13 | 1,346 | 1,346 | 1,346 | 1,346 | 100 | 1,346 |
2019-03-12 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
2019-03-11 | 1,346 | 1,346 | 1,287 | 1,300 | 800 | 1,300 |
2019-03-08 | 1,281 | 1,310 | 1,280 | 1,306 | 1,100 | 1,306 |
2019-03-07 | 1,283 | 1,284 | 1,281 | 1,281 | 1,200 | 1,281 |
2019-03-06 | 1,300 | 1,301 | 1,300 | 1,301 | 1,000 | 1,301 |
2019-03-05 | 1,312 | 1,328 | 1,310 | 1,310 | 1,500 | 1,310 |
2019-03-04 | 1,325 | 1,329 | 1,325 | 1,329 | 500 | 1,329 |
2019-03-01 | 1,378 | 1,378 | 1,329 | 1,329 | 400 | 1,329 |
2019-02-28 | 1,355 | 1,379 | 1,345 | 1,378 | 400 | 1,378 |
2019-02-27 | 1,365 | 1,365 | 1,342 | 1,346 | 800 | 1,346 |
2019-02-26 | 1,349 | 1,369 | 1,349 | 1,365 | 1,500 | 1,365 |
2019-02-25 | 1,309 | 1,325 | 1,309 | 1,325 | 2,700 | 1,325 |
2019-02-22 | 1,278 | 1,308 | 1,278 | 1,308 | 1,000 | 1,308 |
2019-02-21 | 1,297 | 1,298 | 1,275 | 1,278 | 6,800 | 1,278 |
2019-02-20 | 1,298 | 1,298 | 1,281 | 1,281 | 500 | 1,281 |
2019-02-19 | 1,298 | 1,298 | 1,298 | 1,298 | 200 | 1,298 |
2019-02-18 | 1,275 | 1,298 | 1,275 | 1,298 | 2,500 | 1,298 |
2019-02-15 | - | - | - | 1,275 | - | 1,275 |
2019-02-14 | 1,260 | 1,276 | 1,260 | 1,275 | 1,100 | 1,275 |
2019-02-13 | 1,275 | 1,275 | 1,275 | 1,275 | 400 | 1,275 |
2019-02-12 | - | - | - | 1,299 | - | 1,299 |
2019-02-08 | 1,300 | 1,300 | 1,247 | 1,299 | 2,000 | 1,299 |
2019-02-07 | 1,261 | 1,299 | 1,235 | 1,299 | 3,500 | 1,299 |
2019-02-06 | 1,299 | 1,299 | 1,231 | 1,291 | 1,300 | 1,291 |
2019-02-05 | - | - | - | 1,300 | - | 1,300 |
2019-02-04 | 1,321 | 1,324 | 1,294 | 1,300 | 500 | 1,300 |
2019-02-01 | 1,294 | 1,294 | 1,291 | 1,291 | 600 | 1,291 |
2019-01-31 | 1,264 | 1,291 | 1,264 | 1,291 | 800 | 1,291 |
2019-01-30 | 1,240 | 1,240 | 1,240 | 1,240 | 400 | 1,240 |
2019-01-29 | 1,251 | 1,279 | 1,250 | 1,250 | 900 | 1,250 |
2019-01-28 | 1,282 | 1,282 | 1,251 | 1,251 | 1,100 | 1,251 |
2019-01-25 | 1,237 | 1,294 | 1,237 | 1,294 | 1,300 | 1,294 |
2019-01-24 | 1,279 | 1,279 | 1,264 | 1,264 | 900 | 1,264 |
2019-01-23 | 1,203 | 1,204 | 1,203 | 1,203 | 600 | 1,203 |
2019-01-22 | 1,215 | 1,220 | 1,210 | 1,210 | 1,700 | 1,210 |
2019-01-21 | 1,240 | 1,241 | 1,216 | 1,216 | 1,500 | 1,216 |
2019-01-18 | - | - | - | 1,230 | - | 1,230 |
2019-01-17 | 1,221 | 1,298 | 1,221 | 1,230 | 800 | 1,230 |
2019-01-16 | 1,280 | 1,290 | 1,186 | 1,220 | 4,700 | 1,220 |
2019-01-15 | 1,250 | 1,340 | 1,250 | 1,340 | 1,900 | 1,340 |
2019-01-11 | 1,280 | 1,280 | 1,280 | 1,280 | 400 | 1,280 |
2019-01-10 | 1,248 | 1,280 | 1,248 | 1,280 | 400 | 1,280 |
2019-01-09 | - | - | - | 1,234 | - | 1,234 |
2019-01-08 | 1,282 | 1,282 | 1,175 | 1,234 | 2,200 | 1,234 |
2019-01-07 | 1,235 | 1,282 | 1,235 | 1,282 | 1,200 | 1,282 |
2019-01-04 | 1,155 | 1,234 | 1,155 | 1,234 | 800 | 1,234 |
分割・併合履歴 : [2018-09-26]1株→0.2株