5741 (株)UACJ 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 | 2,135 | 2,177 | 2,124 | 2,153 | 92,000 | 2,153 |
2018-12-27 | 2,166 | 2,187 | 2,142 | 2,148 | 160,500 | 2,148 |
2018-12-26 | 2,064 | 2,106 | 2,060 | 2,083 | 184,600 | 2,083 |
2018-12-25 | 2,104 | 2,120 | 2,064 | 2,081 | 163,900 | 2,081 |
2018-12-21 | 2,271 | 2,271 | 2,194 | 2,215 | 232,500 | 2,215 |
2018-12-20 | 2,337 | 2,352 | 2,256 | 2,285 | 242,700 | 2,285 |
2018-12-19 | 2,395 | 2,399 | 2,327 | 2,349 | 264,300 | 2,349 |
2018-12-18 | 2,507 | 2,514 | 2,426 | 2,435 | 439,500 | 2,435 |
2018-12-17 | 2,617 | 2,656 | 2,520 | 2,532 | 399,100 | 2,532 |
2018-12-14 | 2,589 | 2,629 | 2,554 | 2,611 | 299,000 | 2,611 |
2018-12-13 | 2,551 | 2,597 | 2,503 | 2,581 | 450,000 | 2,581 |
2018-12-12 | 2,450 | 2,739 | 2,450 | 2,578 | 1,457,400 | 2,578 |
2018-12-11 | 2,375 | 2,387 | 2,303 | 2,326 | 170,900 | 2,326 |
2018-12-10 | 2,338 | 2,404 | 2,328 | 2,373 | 134,400 | 2,373 |
2018-12-07 | 2,381 | 2,402 | 2,344 | 2,384 | 116,700 | 2,384 |
2018-12-06 | 2,368 | 2,395 | 2,344 | 2,376 | 214,600 | 2,376 |
2018-12-05 | 2,383 | 2,436 | 2,364 | 2,368 | 280,500 | 2,368 |
2018-12-04 | 2,415 | 2,429 | 2,373 | 2,375 | 171,700 | 2,375 |
2018-12-03 | 2,378 | 2,445 | 2,375 | 2,410 | 171,000 | 2,410 |
2018-11-30 | 2,345 | 2,382 | 2,344 | 2,377 | 184,300 | 2,377 |
2018-11-29 | 2,312 | 2,345 | 2,310 | 2,330 | 166,800 | 2,330 |
2018-11-28 | 2,298 | 2,319 | 2,292 | 2,304 | 147,600 | 2,304 |
2018-11-27 | 2,236 | 2,290 | 2,236 | 2,281 | 132,200 | 2,281 |
2018-11-26 | 2,189 | 2,229 | 2,157 | 2,222 | 203,600 | 2,222 |
2018-11-22 | 2,192 | 2,225 | 2,161 | 2,190 | 193,500 | 2,190 |
2018-11-21 | 2,202 | 2,236 | 2,188 | 2,221 | 143,900 | 2,221 |
2018-11-20 | 2,254 | 2,291 | 2,238 | 2,256 | 123,200 | 2,256 |
2018-11-19 | 2,249 | 2,260 | 2,223 | 2,256 | 126,400 | 2,256 |
2018-11-16 | 2,276 | 2,296 | 2,233 | 2,243 | 128,100 | 2,243 |
2018-11-15 | 2,262 | 2,282 | 2,253 | 2,280 | 106,500 | 2,280 |
2018-11-14 | 2,293 | 2,314 | 2,266 | 2,272 | 179,500 | 2,272 |
2018-11-13 | 2,293 | 2,300 | 2,250 | 2,292 | 247,300 | 2,292 |
2018-11-12 | 2,361 | 2,382 | 2,312 | 2,358 | 206,600 | 2,358 |
2018-11-09 | 2,365 | 2,442 | 2,365 | 2,390 | 141,700 | 2,390 |
2018-11-08 | 2,402 | 2,438 | 2,360 | 2,374 | 176,700 | 2,374 |
2018-11-07 | 2,417 | 2,417 | 2,360 | 2,368 | 134,100 | 2,368 |
2018-11-06 | 2,396 | 2,424 | 2,378 | 2,394 | 153,300 | 2,394 |
2018-11-05 | 2,386 | 2,446 | 2,374 | 2,396 | 224,400 | 2,396 |
2018-11-02 | 2,187 | 2,350 | 2,173 | 2,348 | 772,800 | 2,348 |
2018-11-01 | 2,430 | 2,474 | 2,417 | 2,429 | 199,800 | 2,429 |
2018-10-31 | 2,453 | 2,478 | 2,418 | 2,473 | 162,000 | 2,473 |
2018-10-30 | 2,398 | 2,476 | 2,398 | 2,448 | 175,900 | 2,448 |
2018-10-29 | 2,451 | 2,481 | 2,424 | 2,438 | 251,400 | 2,438 |
2018-10-26 | 2,451 | 2,469 | 2,374 | 2,401 | 198,000 | 2,401 |
2018-10-25 | 2,412 | 2,435 | 2,397 | 2,401 | 235,600 | 2,401 |
2018-10-24 | 2,494 | 2,511 | 2,463 | 2,485 | 223,500 | 2,485 |
2018-10-23 | 2,545 | 2,562 | 2,488 | 2,488 | 171,900 | 2,488 |
2018-10-22 | 2,552 | 2,594 | 2,533 | 2,576 | 146,600 | 2,576 |
2018-10-19 | 2,585 | 2,616 | 2,566 | 2,596 | 104,400 | 2,596 |
2018-10-18 | 2,630 | 2,650 | 2,602 | 2,603 | 124,300 | 2,603 |
2018-10-17 | 2,607 | 2,621 | 2,570 | 2,621 | 164,300 | 2,621 |
2018-10-16 | 2,556 | 2,607 | 2,555 | 2,591 | 133,400 | 2,591 |
2018-10-15 | 2,574 | 2,588 | 2,542 | 2,571 | 136,600 | 2,571 |
2018-10-12 | 2,580 | 2,588 | 2,549 | 2,586 | 166,600 | 2,586 |
2018-10-11 | 2,597 | 2,631 | 2,581 | 2,588 | 341,400 | 2,588 |
2018-10-10 | 2,761 | 2,774 | 2,693 | 2,726 | 111,500 | 2,726 |
2018-10-09 | 2,800 | 2,800 | 2,736 | 2,742 | 155,100 | 2,742 |
2018-10-05 | 2,798 | 2,838 | 2,788 | 2,822 | 201,200 | 2,822 |
2018-10-04 | 2,830 | 2,857 | 2,817 | 2,823 | 216,000 | 2,823 |
2018-10-03 | 2,776 | 2,843 | 2,776 | 2,809 | 357,600 | 2,809 |
2018-10-02 | 2,735 | 2,801 | 2,730 | 2,761 | 368,300 | 2,761 |
2018-10-01 | 2,693 | 2,722 | 2,668 | 2,700 | 210,400 | 2,700 |
2018-09-28 | 2,744 | 2,750 | 2,709 | 2,721 | 152,900 | 2,721 |
2018-09-27 | 2,760 | 2,760 | 2,722 | 2,722 | 112,700 | 2,722 |
2018-09-26 | 2,740 | 2,765 | 2,736 | 2,762 | 142,100 | 2,762 |
2018-09-25 | 2,750 | 2,764 | 2,726 | 2,750 | 198,500 | 2,750 |
2018-09-21 | 2,720 | 2,746 | 2,712 | 2,740 | 208,300 | 2,740 |
2018-09-20 | 2,693 | 2,706 | 2,683 | 2,700 | 144,900 | 2,700 |
2018-09-19 | 2,695 | 2,711 | 2,666 | 2,706 | 260,700 | 2,706 |
2018-09-18 | 2,606 | 2,673 | 2,590 | 2,659 | 268,800 | 2,659 |
2018-09-14 | 2,600 | 2,629 | 2,590 | 2,607 | 222,400 | 2,607 |
2018-09-13 | 2,495 | 2,585 | 2,494 | 2,572 | 255,100 | 2,572 |
2018-09-12 | 2,445 | 2,477 | 2,440 | 2,472 | 177,500 | 2,472 |
2018-09-11 | 2,458 | 2,460 | 2,433 | 2,449 | 112,000 | 2,449 |
2018-09-10 | 2,441 | 2,484 | 2,441 | 2,460 | 96,000 | 2,460 |
2018-09-07 | 2,433 | 2,461 | 2,427 | 2,450 | 124,800 | 2,450 |
2018-09-06 | 2,446 | 2,468 | 2,430 | 2,457 | 145,700 | 2,457 |
2018-09-05 | 2,453 | 2,479 | 2,439 | 2,459 | 125,900 | 2,459 |
2018-09-04 | 2,508 | 2,508 | 2,453 | 2,475 | 163,200 | 2,475 |
2018-09-03 | 2,530 | 2,579 | 2,501 | 2,511 | 299,900 | 2,511 |
2018-08-31 | 2,509 | 2,561 | 2,503 | 2,530 | 212,600 | 2,530 |
2018-08-30 | 2,530 | 2,557 | 2,516 | 2,543 | 212,000 | 2,543 |
2018-08-29 | 2,435 | 2,520 | 2,435 | 2,502 | 288,100 | 2,502 |
2018-08-28 | 2,441 | 2,466 | 2,420 | 2,427 | 188,200 | 2,427 |
2018-08-27 | 2,378 | 2,422 | 2,378 | 2,409 | 265,900 | 2,409 |
2018-08-24 | 2,382 | 2,385 | 2,344 | 2,364 | 112,900 | 2,364 |
2018-08-23 | 2,378 | 2,392 | 2,338 | 2,376 | 137,800 | 2,376 |
2018-08-22 | 2,328 | 2,374 | 2,328 | 2,374 | 142,900 | 2,374 |
2018-08-21 | 2,348 | 2,369 | 2,338 | 2,353 | 108,300 | 2,353 |
2018-08-20 | 2,338 | 2,354 | 2,322 | 2,349 | 104,500 | 2,349 |
2018-08-17 | 2,325 | 2,356 | 2,319 | 2,344 | 178,900 | 2,344 |
2018-08-16 | 2,304 | 2,312 | 2,274 | 2,301 | 382,700 | 2,301 |
2018-08-15 | 2,387 | 2,394 | 2,347 | 2,349 | 132,900 | 2,349 |
2018-08-14 | 2,390 | 2,397 | 2,368 | 2,380 | 163,300 | 2,380 |
2018-08-13 | 2,406 | 2,407 | 2,352 | 2,375 | 168,500 | 2,375 |
2018-08-10 | 2,456 | 2,461 | 2,415 | 2,423 | 135,100 | 2,423 |
2018-08-09 | 2,447 | 2,458 | 2,422 | 2,446 | 89,500 | 2,446 |
2018-08-08 | 2,469 | 2,496 | 2,450 | 2,454 | 159,100 | 2,454 |
2018-08-07 | 2,410 | 2,469 | 2,410 | 2,457 | 197,300 | 2,457 |
2018-08-06 | 2,424 | 2,480 | 2,409 | 2,411 | 247,300 | 2,411 |
2018-08-03 | 2,389 | 2,443 | 2,383 | 2,418 | 235,500 | 2,418 |
2018-08-02 | 2,466 | 2,472 | 2,352 | 2,387 | 785,200 | 2,387 |
2018-08-01 | 2,424 | 2,476 | 2,420 | 2,470 | 274,400 | 2,470 |
2018-07-31 | 2,438 | 2,453 | 2,415 | 2,423 | 246,600 | 2,423 |
2018-07-30 | 2,450 | 2,471 | 2,418 | 2,435 | 315,600 | 2,435 |
2018-07-27 | 2,387 | 2,415 | 2,360 | 2,415 | 208,500 | 2,415 |
2018-07-26 | 2,369 | 2,392 | 2,355 | 2,388 | 187,600 | 2,388 |
2018-07-25 | 2,338 | 2,382 | 2,331 | 2,367 | 235,900 | 2,367 |
2018-07-24 | 2,334 | 2,364 | 2,330 | 2,356 | 190,700 | 2,356 |
2018-07-23 | 2,300 | 2,327 | 2,296 | 2,321 | 195,600 | 2,321 |
2018-07-20 | 2,318 | 2,350 | 2,301 | 2,347 | 245,300 | 2,347 |
2018-07-19 | 2,380 | 2,392 | 2,356 | 2,356 | 180,900 | 2,356 |
2018-07-18 | 2,380 | 2,398 | 2,363 | 2,374 | 174,000 | 2,374 |
2018-07-17 | 2,350 | 2,405 | 2,350 | 2,371 | 315,400 | 2,371 |
2018-07-13 | 2,302 | 2,343 | 2,294 | 2,335 | 210,700 | 2,335 |
2018-07-12 | 2,300 | 2,320 | 2,282 | 2,312 | 194,300 | 2,312 |
2018-07-11 | 2,340 | 2,350 | 2,294 | 2,307 | 183,300 | 2,307 |
2018-07-10 | 2,325 | 2,396 | 2,321 | 2,363 | 292,300 | 2,363 |
2018-07-09 | 2,322 | 2,327 | 2,294 | 2,318 | 156,900 | 2,318 |
2018-07-06 | 2,296 | 2,337 | 2,283 | 2,314 | 207,400 | 2,314 |
2018-07-05 | 2,320 | 2,326 | 2,279 | 2,283 | 166,000 | 2,283 |
2018-07-04 | 2,329 | 2,360 | 2,323 | 2,326 | 194,300 | 2,326 |
2018-07-03 | 2,360 | 2,370 | 2,294 | 2,323 | 312,200 | 2,323 |
2018-07-02 | 2,400 | 2,428 | 2,371 | 2,373 | 239,300 | 2,373 |
2018-06-29 | 2,364 | 2,390 | 2,357 | 2,388 | 277,400 | 2,388 |
2018-06-28 | 2,362 | 2,377 | 2,346 | 2,364 | 208,100 | 2,364 |
2018-06-27 | 2,435 | 2,439 | 2,369 | 2,369 | 253,300 | 2,369 |
2018-06-26 | 2,384 | 2,430 | 2,362 | 2,427 | 206,500 | 2,427 |
2018-06-25 | 2,425 | 2,447 | 2,401 | 2,407 | 219,200 | 2,407 |
2018-06-22 | 2,420 | 2,421 | 2,383 | 2,403 | 401,200 | 2,403 |
2018-06-21 | 2,471 | 2,483 | 2,445 | 2,445 | 268,000 | 2,445 |
2018-06-20 | 2,480 | 2,480 | 2,426 | 2,471 | 229,000 | 2,471 |
2018-06-19 | 2,511 | 2,528 | 2,490 | 2,496 | 244,100 | 2,496 |
2018-06-18 | 2,553 | 2,555 | 2,523 | 2,554 | 223,700 | 2,554 |
2018-06-15 | 2,601 | 2,601 | 2,573 | 2,579 | 121,400 | 2,579 |
2018-06-14 | 2,600 | 2,612 | 2,577 | 2,586 | 122,400 | 2,586 |
2018-06-13 | 2,594 | 2,598 | 2,571 | 2,593 | 142,500 | 2,593 |
2018-06-12 | 2,572 | 2,610 | 2,572 | 2,594 | 186,800 | 2,594 |
2018-06-11 | 2,575 | 2,604 | 2,550 | 2,601 | 153,900 | 2,601 |
2018-06-08 | 2,554 | 2,606 | 2,548 | 2,572 | 228,700 | 2,572 |
2018-06-07 | 2,565 | 2,598 | 2,551 | 2,580 | 231,200 | 2,580 |
2018-06-06 | 2,552 | 2,620 | 2,550 | 2,569 | 254,600 | 2,569 |
2018-06-05 | 2,547 | 2,565 | 2,531 | 2,552 | 195,200 | 2,552 |
2018-06-04 | 2,536 | 2,548 | 2,495 | 2,532 | 261,000 | 2,532 |
2018-06-01 | 2,476 | 2,545 | 2,472 | 2,515 | 316,900 | 2,515 |
2018-05-31 | 2,540 | 2,554 | 2,454 | 2,477 | 512,100 | 2,477 |
2018-05-30 | 2,526 | 2,530 | 2,480 | 2,525 | 365,800 | 2,525 |
2018-05-29 | 2,592 | 2,603 | 2,564 | 2,595 | 189,500 | 2,595 |
2018-05-28 | 2,548 | 2,616 | 2,548 | 2,597 | 327,200 | 2,597 |
2018-05-25 | 2,582 | 2,592 | 2,542 | 2,544 | 308,100 | 2,544 |
2018-05-24 | 2,635 | 2,638 | 2,586 | 2,604 | 247,400 | 2,604 |
2018-05-23 | 2,658 | 2,658 | 2,617 | 2,636 | 344,200 | 2,636 |
2018-05-22 | 2,712 | 2,712 | 2,672 | 2,678 | 147,600 | 2,678 |
2018-05-21 | 2,720 | 2,724 | 2,689 | 2,702 | 264,000 | 2,702 |
2018-05-18 | 2,734 | 2,750 | 2,705 | 2,720 | 303,900 | 2,720 |
2018-05-17 | 2,698 | 2,718 | 2,677 | 2,705 | 230,900 | 2,705 |
2018-05-16 | 2,731 | 2,739 | 2,708 | 2,718 | 173,500 | 2,718 |
2018-05-15 | 2,722 | 2,735 | 2,714 | 2,723 | 184,200 | 2,723 |
2018-05-14 | 2,699 | 2,752 | 2,690 | 2,728 | 275,900 | 2,728 |
2018-05-11 | 2,640 | 2,710 | 2,624 | 2,709 | 388,800 | 2,709 |
2018-05-10 | 2,684 | 2,730 | 2,632 | 2,650 | 862,700 | 2,650 |
2018-05-09 | 2,850 | 2,850 | 2,784 | 2,784 | 281,200 | 2,784 |
2018-05-08 | 2,807 | 2,867 | 2,798 | 2,834 | 243,400 | 2,834 |
2018-05-07 | 2,874 | 2,886 | 2,815 | 2,836 | 211,500 | 2,836 |
2018-05-02 | 2,850 | 2,905 | 2,840 | 2,844 | 461,800 | 2,844 |
2018-05-01 | 2,854 | 2,860 | 2,835 | 2,840 | 246,600 | 2,840 |
2018-04-27 | 2,806 | 2,849 | 2,798 | 2,849 | 300,100 | 2,849 |
2018-04-26 | 2,830 | 2,830 | 2,807 | 2,821 | 171,400 | 2,821 |
2018-04-25 | 2,790 | 2,831 | 2,774 | 2,816 | 264,100 | 2,816 |
2018-04-24 | 2,850 | 2,850 | 2,784 | 2,807 | 321,900 | 2,807 |
2018-04-23 | 2,841 | 2,883 | 2,823 | 2,859 | 258,400 | 2,859 |
2018-04-20 | 2,858 | 2,879 | 2,831 | 2,869 | 284,900 | 2,869 |
2018-04-19 | 2,845 | 2,898 | 2,845 | 2,860 | 444,800 | 2,860 |
2018-04-18 | 2,772 | 2,822 | 2,771 | 2,817 | 245,400 | 2,817 |
2018-04-17 | 2,749 | 2,783 | 2,740 | 2,772 | 345,900 | 2,772 |
2018-04-16 | 2,820 | 2,820 | 2,764 | 2,780 | 350,100 | 2,780 |
2018-04-13 | 2,811 | 2,833 | 2,789 | 2,825 | 302,600 | 2,825 |
2018-04-12 | 2,794 | 2,824 | 2,774 | 2,808 | 214,800 | 2,808 |
2018-04-11 | 2,790 | 2,820 | 2,784 | 2,799 | 467,100 | 2,799 |
2018-04-10 | 2,762 | 2,800 | 2,746 | 2,789 | 515,900 | 2,789 |
2018-04-09 | 2,725 | 2,764 | 2,687 | 2,756 | 250,900 | 2,756 |
2018-04-06 | 2,759 | 2,775 | 2,721 | 2,728 | 476,500 | 2,728 |
2018-04-05 | 2,732 | 2,789 | 2,697 | 2,710 | 536,400 | 2,710 |
2018-04-04 | 2,731 | 2,792 | 2,692 | 2,727 | 553,400 | 2,727 |
2018-04-03 | 2,690 | 2,711 | 2,671 | 2,690 | 248,800 | 2,690 |
2018-03-30 | 2,749 | 2,774 | 2,712 | 2,730 | 509,700 | 2,730 |
2018-03-29 | 2,673 | 2,710 | 2,618 | 2,702 | 432,100 | 2,702 |
2018-03-28 | 2,656 | 2,690 | 2,641 | 2,667 | 235,900 | 2,667 |
2018-03-27 | 2,660 | 2,708 | 2,639 | 2,705 | 461,800 | 2,705 |
2018-03-26 | 2,666 | 2,729 | 2,580 | 2,659 | 752,200 | 2,659 |
2018-03-23 | 2,615 | 2,681 | 2,612 | 2,656 | 719,000 | 2,656 |
2018-03-22 | 2,683 | 2,698 | 2,646 | 2,685 | 717,400 | 2,685 |
2018-03-20 | 2,651 | 2,694 | 2,640 | 2,665 | 829,600 | 2,665 |
2018-03-19 | 2,653 | 2,681 | 2,636 | 2,672 | 532,600 | 2,672 |
2018-03-16 | 2,666 | 2,672 | 2,631 | 2,662 | 579,500 | 2,662 |
2018-03-15 | 2,654 | 2,674 | 2,614 | 2,663 | 589,300 | 2,663 |
2018-03-14 | 2,581 | 2,656 | 2,581 | 2,649 | 403,700 | 2,649 |
2018-03-13 | 2,593 | 2,612 | 2,559 | 2,608 | 421,800 | 2,608 |
2018-03-12 | 2,590 | 2,618 | 2,581 | 2,607 | 347,100 | 2,607 |
2018-03-09 | 2,535 | 2,570 | 2,505 | 2,563 | 478,100 | 2,563 |
2018-03-08 | 2,515 | 2,542 | 2,495 | 2,533 | 660,200 | 2,533 |
2018-03-07 | 2,503 | 2,530 | 2,474 | 2,518 | 711,100 | 2,518 |
2018-03-06 | 2,462 | 2,543 | 2,456 | 2,516 | 515,400 | 2,516 |
2018-03-05 | 2,510 | 2,514 | 2,403 | 2,421 | 811,900 | 2,421 |
2018-03-02 | 2,560 | 2,588 | 2,526 | 2,569 | 539,100 | 2,569 |
2018-03-01 | 2,590 | 2,621 | 2,578 | 2,602 | 515,000 | 2,602 |
2018-02-28 | 2,604 | 2,640 | 2,602 | 2,616 | 420,700 | 2,616 |
2018-02-27 | 2,610 | 2,632 | 2,600 | 2,608 | 311,300 | 2,608 |
2018-02-26 | 2,596 | 2,610 | 2,573 | 2,595 | 308,900 | 2,595 |
2018-02-23 | 2,544 | 2,607 | 2,544 | 2,596 | 332,600 | 2,596 |
2018-02-22 | 2,572 | 2,574 | 2,513 | 2,540 | 481,900 | 2,540 |
2018-02-21 | 2,610 | 2,632 | 2,586 | 2,590 | 344,700 | 2,590 |
2018-02-20 | 2,602 | 2,627 | 2,584 | 2,613 | 273,200 | 2,613 |
2018-02-19 | 2,571 | 2,618 | 2,564 | 2,605 | 435,400 | 2,605 |
2018-02-16 | 2,525 | 2,578 | 2,510 | 2,569 | 460,700 | 2,569 |
2018-02-15 | 2,507 | 2,554 | 2,497 | 2,537 | 660,700 | 2,537 |
2018-02-14 | 2,453 | 2,505 | 2,451 | 2,466 | 767,300 | 2,466 |
2018-02-13 | 2,457 | 2,498 | 2,443 | 2,450 | 577,200 | 2,450 |
2018-02-09 | 2,410 | 2,433 | 2,385 | 2,431 | 934,700 | 2,431 |
2018-02-08 | 2,578 | 2,585 | 2,462 | 2,485 | 1,826,400 | 2,485 |
2018-02-07 | 2,581 | 2,615 | 2,456 | 2,581 | 2,405,800 | 2,581 |
2018-02-06 | 2,795 | 2,799 | 2,687 | 2,734 | 1,152,000 | 2,734 |
2018-02-05 | 2,890 | 2,908 | 2,861 | 2,882 | 790,200 | 2,882 |
2018-02-02 | 2,902 | 2,949 | 2,899 | 2,930 | 687,400 | 2,930 |
2018-02-01 | 2,928 | 2,953 | 2,897 | 2,927 | 694,600 | 2,927 |
2018-01-31 | 2,972 | 2,980 | 2,931 | 2,933 | 611,600 | 2,933 |
2018-01-30 | 2,953 | 2,998 | 2,941 | 2,981 | 624,400 | 2,981 |
2018-01-29 | 2,960 | 2,988 | 2,941 | 2,950 | 474,700 | 2,950 |
2018-01-26 | 2,919 | 2,958 | 2,911 | 2,948 | 403,800 | 2,948 |
2018-01-25 | 2,923 | 2,931 | 2,906 | 2,926 | 300,600 | 2,926 |
2018-01-24 | 2,940 | 2,960 | 2,921 | 2,935 | 327,700 | 2,935 |
2018-01-23 | 2,955 | 2,963 | 2,938 | 2,950 | 337,600 | 2,950 |
2018-01-22 | 2,927 | 2,940 | 2,914 | 2,940 | 306,600 | 2,940 |
2018-01-19 | 2,898 | 2,921 | 2,871 | 2,918 | 386,400 | 2,918 |
2018-01-18 | 2,921 | 2,926 | 2,892 | 2,896 | 332,000 | 2,896 |
2018-01-17 | 2,948 | 2,949 | 2,891 | 2,905 | 681,500 | 2,905 |
2018-01-16 | 2,980 | 2,989 | 2,961 | 2,975 | 275,100 | 2,975 |
2018-01-15 | 3,010 | 3,020 | 2,969 | 2,992 | 399,000 | 2,992 |
2018-01-12 | 3,025 | 3,045 | 2,999 | 3,010 | 356,400 | 3,010 |
2018-01-11 | 3,010 | 3,030 | 2,980 | 3,020 | 434,600 | 3,020 |
2018-01-10 | 3,065 | 3,065 | 3,025 | 3,035 | 447,600 | 3,035 |
2018-01-09 | 3,070 | 3,080 | 3,035 | 3,060 | 479,200 | 3,060 |
2018-01-05 | 2,990 | 3,055 | 2,973 | 3,040 | 657,800 | 3,040 |
2018-01-04 | 2,980 | 2,993 | 2,963 | 2,988 | 633,500 | 2,988 |
分割・併合履歴 : [2017-09-27]1株→0.1株