5923 高田機工(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 | 2,615 | 2,649 | 2,615 | 2,616 | 3,300 | 2,616 |
2018-12-27 | 2,516 | 2,625 | 2,516 | 2,615 | 7,800 | 2,615 |
2018-12-26 | 2,421 | 2,501 | 2,421 | 2,466 | 7,900 | 2,466 |
2018-12-25 | 2,533 | 2,533 | 2,410 | 2,418 | 19,500 | 2,418 |
2018-12-21 | 2,626 | 2,643 | 2,571 | 2,571 | 17,900 | 2,571 |
2018-12-20 | 2,702 | 2,720 | 2,657 | 2,660 | 9,800 | 2,660 |
2018-12-19 | 2,715 | 2,730 | 2,705 | 2,720 | 4,600 | 2,720 |
2018-12-18 | 2,691 | 2,755 | 2,691 | 2,715 | 10,600 | 2,715 |
2018-12-17 | 2,770 | 2,772 | 2,719 | 2,724 | 5,800 | 2,724 |
2018-12-14 | 2,765 | 2,782 | 2,750 | 2,775 | 10,400 | 2,775 |
2018-12-13 | 2,734 | 2,795 | 2,734 | 2,795 | 10,900 | 2,795 |
2018-12-12 | 2,706 | 2,761 | 2,706 | 2,734 | 5,500 | 2,734 |
2018-12-11 | 2,722 | 2,727 | 2,699 | 2,703 | 8,800 | 2,703 |
2018-12-10 | 2,777 | 2,777 | 2,724 | 2,727 | 10,700 | 2,727 |
2018-12-07 | 2,775 | 2,801 | 2,734 | 2,777 | 48,700 | 2,777 |
2018-12-06 | 2,660 | 2,660 | 2,624 | 2,652 | 4,900 | 2,652 |
2018-12-05 | 2,679 | 2,679 | 2,634 | 2,654 | 8,200 | 2,654 |
2018-12-04 | 2,764 | 2,764 | 2,688 | 2,688 | 6,600 | 2,688 |
2018-12-03 | 2,762 | 2,770 | 2,732 | 2,767 | 5,500 | 2,767 |
2018-11-30 | 2,733 | 2,779 | 2,733 | 2,751 | 4,100 | 2,751 |
2018-11-29 | 2,765 | 2,790 | 2,733 | 2,733 | 3,800 | 2,733 |
2018-11-28 | 2,710 | 2,754 | 2,710 | 2,738 | 4,500 | 2,738 |
2018-11-27 | 2,698 | 2,725 | 2,698 | 2,710 | 5,800 | 2,710 |
2018-11-26 | 2,650 | 2,748 | 2,650 | 2,698 | 12,200 | 2,698 |
2018-11-22 | 2,579 | 2,603 | 2,579 | 2,603 | 2,600 | 2,603 |
2018-11-21 | 2,546 | 2,586 | 2,546 | 2,579 | 5,900 | 2,579 |
2018-11-20 | 2,556 | 2,580 | 2,556 | 2,579 | 2,600 | 2,579 |
2018-11-19 | 2,612 | 2,612 | 2,563 | 2,580 | 4,600 | 2,580 |
2018-11-16 | 2,640 | 2,665 | 2,615 | 2,621 | 5,200 | 2,621 |
2018-11-15 | 2,630 | 2,668 | 2,630 | 2,648 | 3,000 | 2,648 |
2018-11-14 | 2,655 | 2,684 | 2,638 | 2,638 | 4,700 | 2,638 |
2018-11-13 | 2,682 | 2,709 | 2,665 | 2,683 | 4,800 | 2,683 |
2018-11-12 | 2,737 | 2,765 | 2,690 | 2,732 | 4,800 | 2,732 |
2018-11-09 | 2,752 | 2,831 | 2,752 | 2,772 | 5,900 | 2,772 |
2018-11-08 | 2,774 | 2,781 | 2,757 | 2,771 | 3,100 | 2,771 |
2018-11-07 | 2,768 | 2,776 | 2,746 | 2,746 | 3,100 | 2,746 |
2018-11-06 | 2,763 | 2,780 | 2,757 | 2,768 | 2,200 | 2,768 |
2018-11-05 | 2,754 | 2,776 | 2,735 | 2,763 | 2,700 | 2,763 |
2018-11-02 | 2,751 | 2,797 | 2,743 | 2,769 | 3,400 | 2,769 |
2018-11-01 | 2,753 | 2,777 | 2,701 | 2,751 | 6,500 | 2,751 |
2018-10-31 | 2,774 | 2,778 | 2,730 | 2,753 | 2,800 | 2,753 |
2018-10-30 | 2,607 | 2,800 | 2,607 | 2,800 | 8,900 | 2,800 |
2018-10-29 | 2,631 | 2,669 | 2,629 | 2,629 | 6,000 | 2,629 |
2018-10-26 | 2,765 | 2,765 | 2,613 | 2,625 | 8,500 | 2,625 |
2018-10-25 | 2,734 | 2,734 | 2,665 | 2,665 | 5,400 | 2,665 |
2018-10-24 | 2,764 | 2,776 | 2,755 | 2,776 | 1,800 | 2,776 |
2018-10-23 | 2,780 | 2,786 | 2,754 | 2,754 | 4,000 | 2,754 |
2018-10-22 | 2,786 | 2,815 | 2,779 | 2,782 | 1,800 | 2,782 |
2018-10-19 | 2,763 | 2,831 | 2,763 | 2,799 | 4,300 | 2,799 |
2018-10-18 | 2,788 | 2,810 | 2,767 | 2,767 | 3,100 | 2,767 |
2018-10-17 | 2,782 | 2,798 | 2,770 | 2,788 | 5,200 | 2,788 |
2018-10-16 | 2,752 | 2,779 | 2,736 | 2,779 | 2,800 | 2,779 |
2018-10-15 | 2,784 | 2,787 | 2,753 | 2,753 | 5,400 | 2,753 |
2018-10-12 | 2,760 | 2,781 | 2,760 | 2,764 | 2,400 | 2,764 |
2018-10-11 | 2,754 | 2,768 | 2,748 | 2,760 | 8,100 | 2,760 |
2018-10-10 | 2,860 | 2,891 | 2,820 | 2,835 | 4,700 | 2,835 |
2018-10-09 | 2,855 | 2,869 | 2,813 | 2,862 | 7,000 | 2,862 |
2018-10-05 | 2,854 | 2,866 | 2,853 | 2,866 | 2,800 | 2,866 |
2018-10-04 | 2,898 | 2,898 | 2,872 | 2,875 | 4,300 | 2,875 |
2018-10-03 | 2,866 | 2,882 | 2,860 | 2,870 | 3,700 | 2,870 |
2018-10-02 | 2,889 | 2,893 | 2,866 | 2,866 | 5,100 | 2,866 |
2018-10-01 | 2,888 | 2,890 | 2,873 | 2,879 | 2,300 | 2,879 |
2018-09-28 | 2,869 | 2,908 | 2,869 | 2,888 | 2,100 | 2,888 |
2018-09-27 | 2,883 | 2,883 | 2,839 | 2,842 | 4,200 | 2,842 |
2018-09-26 | 2,899 | 2,908 | 2,881 | 2,897 | 3,900 | 2,897 |
2018-09-25 | 2,917 | 2,917 | 2,895 | 2,915 | 7,200 | 2,915 |
2018-09-21 | 2,877 | 2,917 | 2,850 | 2,886 | 7,800 | 2,886 |
2018-09-20 | 2,825 | 2,860 | 2,825 | 2,854 | 4,400 | 2,854 |
2018-09-19 | 2,782 | 2,834 | 2,760 | 2,821 | 9,100 | 2,821 |
2018-09-18 | 2,734 | 2,785 | 2,730 | 2,754 | 11,000 | 2,754 |
2018-09-14 | 2,686 | 2,739 | 2,686 | 2,710 | 8,300 | 2,710 |
2018-09-13 | 2,661 | 2,724 | 2,661 | 2,724 | 5,400 | 2,724 |
2018-09-12 | 2,713 | 2,714 | 2,667 | 2,671 | 6,000 | 2,671 |
2018-09-11 | 2,749 | 2,749 | 2,709 | 2,713 | 6,200 | 2,713 |
2018-09-10 | 2,759 | 2,759 | 2,738 | 2,738 | 4,300 | 2,738 |
2018-09-07 | 2,743 | 2,768 | 2,730 | 2,766 | 7,100 | 2,766 |
2018-09-06 | 2,765 | 2,765 | 2,740 | 2,749 | 3,800 | 2,749 |
2018-09-05 | 2,771 | 2,795 | 2,764 | 2,765 | 13,200 | 2,765 |
2018-09-04 | 2,800 | 2,800 | 2,762 | 2,765 | 8,600 | 2,765 |
2018-09-03 | 2,827 | 2,827 | 2,800 | 2,815 | 14,700 | 2,815 |
2018-08-31 | 2,877 | 2,877 | 2,836 | 2,852 | 7,400 | 2,852 |
2018-08-30 | 2,906 | 2,916 | 2,890 | 2,894 | 5,300 | 2,894 |
2018-08-29 | 2,873 | 2,907 | 2,873 | 2,903 | 6,100 | 2,903 |
2018-08-28 | 2,856 | 2,881 | 2,854 | 2,870 | 8,700 | 2,870 |
2018-08-27 | 2,825 | 2,869 | 2,825 | 2,856 | 6,500 | 2,856 |
2018-08-24 | 2,820 | 2,845 | 2,820 | 2,829 | 8,100 | 2,829 |
2018-08-23 | 2,839 | 2,849 | 2,800 | 2,813 | 8,800 | 2,813 |
2018-08-22 | 2,818 | 2,859 | 2,818 | 2,839 | 7,800 | 2,839 |
2018-08-21 | 2,880 | 2,880 | 2,838 | 2,838 | 6,900 | 2,838 |
2018-08-20 | 2,939 | 2,940 | 2,910 | 2,915 | 3,000 | 2,915 |
2018-08-17 | 2,960 | 2,970 | 2,935 | 2,936 | 6,100 | 2,936 |
2018-08-16 | 2,996 | 2,996 | 2,948 | 2,964 | 7,200 | 2,964 |
2018-08-15 | 3,040 | 3,050 | 2,988 | 3,005 | 5,300 | 3,005 |
2018-08-14 | 3,075 | 3,075 | 3,045 | 3,050 | 2,300 | 3,050 |
2018-08-13 | 3,160 | 3,160 | 3,050 | 3,055 | 3,300 | 3,055 |
2018-08-10 | 3,200 | 3,200 | 3,140 | 3,160 | 3,800 | 3,160 |
2018-08-09 | 3,285 | 3,285 | 3,220 | 3,220 | 4,400 | 3,220 |
2018-08-08 | 3,270 | 3,315 | 3,180 | 3,285 | 12,900 | 3,285 |
2018-08-07 | 3,205 | 3,300 | 3,205 | 3,280 | 4,700 | 3,280 |
2018-08-06 | 3,260 | 3,260 | 3,200 | 3,205 | 3,800 | 3,205 |
2018-08-03 | 3,305 | 3,305 | 3,255 | 3,255 | 1,600 | 3,255 |
2018-08-02 | 3,340 | 3,370 | 3,305 | 3,305 | 2,700 | 3,305 |
2018-08-01 | 3,315 | 3,320 | 3,300 | 3,310 | 2,500 | 3,310 |
2018-07-31 | 3,315 | 3,345 | 3,315 | 3,345 | 2,800 | 3,345 |
2018-07-30 | 3,375 | 3,390 | 3,330 | 3,330 | 5,300 | 3,330 |
2018-07-27 | 3,420 | 3,420 | 3,385 | 3,390 | 2,900 | 3,390 |
2018-07-26 | 3,410 | 3,425 | 3,400 | 3,420 | 6,600 | 3,420 |
2018-07-25 | 3,395 | 3,415 | 3,330 | 3,415 | 2,800 | 3,415 |
2018-07-24 | 3,355 | 3,395 | 3,330 | 3,395 | 2,700 | 3,395 |
2018-07-23 | 3,355 | 3,370 | 3,225 | 3,315 | 5,900 | 3,315 |
2018-07-20 | 3,405 | 3,410 | 3,380 | 3,400 | 1,400 | 3,400 |
2018-07-19 | 3,405 | 3,430 | 3,385 | 3,390 | 2,900 | 3,390 |
2018-07-18 | 3,425 | 3,445 | 3,400 | 3,430 | 3,700 | 3,430 |
2018-07-17 | 3,320 | 3,425 | 3,320 | 3,385 | 9,300 | 3,385 |
2018-07-13 | 3,325 | 3,335 | 3,300 | 3,320 | 7,200 | 3,320 |
2018-07-12 | 3,220 | 3,300 | 3,210 | 3,295 | 29,500 | 3,295 |
2018-07-11 | 3,160 | 3,205 | 3,125 | 3,180 | 4,300 | 3,180 |
2018-07-10 | 3,100 | 3,190 | 3,100 | 3,170 | 5,700 | 3,170 |
2018-07-09 | 3,090 | 3,130 | 3,090 | 3,110 | 2,700 | 3,110 |
2018-07-06 | 2,964 | 3,065 | 2,964 | 3,065 | 7,100 | 3,065 |
2018-07-05 | 3,000 | 3,000 | 2,947 | 2,947 | 5,000 | 2,947 |
2018-07-04 | 3,010 | 3,025 | 2,984 | 3,015 | 4,500 | 3,015 |
2018-07-03 | 3,050 | 3,055 | 3,010 | 3,020 | 4,100 | 3,020 |
2018-07-02 | 3,125 | 3,125 | 3,050 | 3,050 | 2,800 | 3,050 |
2018-06-29 | 3,125 | 3,125 | 3,090 | 3,105 | 2,400 | 3,105 |
2018-06-28 | 3,100 | 3,105 | 3,060 | 3,095 | 3,000 | 3,095 |
2018-06-27 | 3,100 | 3,140 | 3,075 | 3,110 | 2,000 | 3,110 |
2018-06-26 | 3,115 | 3,115 | 3,060 | 3,095 | 6,300 | 3,095 |
2018-06-25 | 3,205 | 3,205 | 3,140 | 3,140 | 2,700 | 3,140 |
2018-06-22 | 3,185 | 3,205 | 3,170 | 3,205 | 4,200 | 3,205 |
2018-06-21 | 3,160 | 3,215 | 3,160 | 3,180 | 4,600 | 3,180 |
2018-06-20 | 3,200 | 3,200 | 3,125 | 3,170 | 3,700 | 3,170 |
2018-06-19 | 3,280 | 3,280 | 3,200 | 3,205 | 3,300 | 3,205 |
2018-06-18 | 3,260 | 3,280 | 3,260 | 3,260 | 4,800 | 3,260 |
2018-06-15 | 3,300 | 3,300 | 3,230 | 3,240 | 6,300 | 3,240 |
2018-06-14 | 3,260 | 3,285 | 3,260 | 3,285 | 1,700 | 3,285 |
2018-06-13 | 3,235 | 3,275 | 3,235 | 3,260 | 6,300 | 3,260 |
2018-06-12 | 3,205 | 3,230 | 3,205 | 3,220 | 4,000 | 3,220 |
2018-06-11 | 3,190 | 3,210 | 3,175 | 3,205 | 4,700 | 3,205 |
2018-06-08 | 3,190 | 3,195 | 3,170 | 3,190 | 3,600 | 3,190 |
2018-06-07 | 3,160 | 3,190 | 3,160 | 3,190 | 4,100 | 3,190 |
2018-06-06 | 3,150 | 3,160 | 3,140 | 3,155 | 3,200 | 3,155 |
2018-06-05 | 3,140 | 3,140 | 3,125 | 3,135 | 4,400 | 3,135 |
2018-06-04 | 3,135 | 3,170 | 3,005 | 3,130 | 10,500 | 3,130 |
2018-06-01 | 3,095 | 3,140 | 3,080 | 3,130 | 4,000 | 3,130 |
2018-05-31 | 3,055 | 3,120 | 3,055 | 3,110 | 3,700 | 3,110 |
2018-05-30 | 3,030 | 3,050 | 3,030 | 3,050 | 3,200 | 3,050 |
2018-05-29 | 3,100 | 3,110 | 3,060 | 3,065 | 5,000 | 3,065 |
2018-05-28 | 3,125 | 3,125 | 3,095 | 3,110 | 6,100 | 3,110 |
2018-05-25 | 3,160 | 3,175 | 3,140 | 3,140 | 4,500 | 3,140 |
2018-05-24 | 3,190 | 3,190 | 3,150 | 3,160 | 9,500 | 3,160 |
2018-05-23 | 3,165 | 3,185 | 3,145 | 3,145 | 9,400 | 3,145 |
2018-05-22 | 3,170 | 3,185 | 3,150 | 3,185 | 5,700 | 3,185 |
2018-05-21 | 3,145 | 3,195 | 3,145 | 3,170 | 5,700 | 3,170 |
2018-05-18 | 3,200 | 3,200 | 3,150 | 3,155 | 9,500 | 3,155 |
2018-05-17 | 3,205 | 3,205 | 3,165 | 3,165 | 9,900 | 3,165 |
2018-05-16 | 3,260 | 3,260 | 3,205 | 3,210 | 6,700 | 3,210 |
2018-05-15 | 3,260 | 3,280 | 3,200 | 3,260 | 17,000 | 3,260 |
2018-05-14 | 3,225 | 3,310 | 3,225 | 3,285 | 23,600 | 3,285 |
2018-05-11 | 3,470 | 3,495 | 3,285 | 3,290 | 19,200 | 3,290 |
2018-05-10 | 3,465 | 3,475 | 3,460 | 3,460 | 3,300 | 3,460 |
2018-05-09 | 3,480 | 3,500 | 3,470 | 3,485 | 3,700 | 3,485 |
2018-05-08 | 3,470 | 3,520 | 3,455 | 3,515 | 8,400 | 3,515 |
2018-05-07 | 3,490 | 3,490 | 3,430 | 3,440 | 4,600 | 3,440 |
2018-05-02 | 3,490 | 3,500 | 3,475 | 3,490 | 3,200 | 3,490 |
2018-05-01 | 3,475 | 3,510 | 3,475 | 3,495 | 3,500 | 3,495 |
2018-04-27 | 3,515 | 3,515 | 3,480 | 3,500 | 4,600 | 3,500 |
2018-04-26 | 3,495 | 3,530 | 3,470 | 3,500 | 7,100 | 3,500 |
2018-04-25 | 3,425 | 3,495 | 3,405 | 3,490 | 8,500 | 3,490 |
2018-04-24 | 3,435 | 3,435 | 3,410 | 3,425 | 3,400 | 3,425 |
2018-04-23 | 3,410 | 3,420 | 3,405 | 3,410 | 1,600 | 3,410 |
2018-04-20 | 3,420 | 3,430 | 3,395 | 3,405 | 4,000 | 3,405 |
2018-04-19 | 3,390 | 3,415 | 3,365 | 3,415 | 4,300 | 3,415 |
2018-04-18 | 3,335 | 3,375 | 3,325 | 3,375 | 6,300 | 3,375 |
2018-04-17 | 3,345 | 3,370 | 3,285 | 3,360 | 19,300 | 3,360 |
2018-04-16 | 3,350 | 3,360 | 3,330 | 3,360 | 6,300 | 3,360 |
2018-04-13 | 3,375 | 3,405 | 3,360 | 3,360 | 6,900 | 3,360 |
2018-04-12 | 3,395 | 3,400 | 3,365 | 3,375 | 2,600 | 3,375 |
2018-04-11 | 3,395 | 3,415 | 3,360 | 3,395 | 4,100 | 3,395 |
2018-04-10 | 3,385 | 3,395 | 3,365 | 3,395 | 5,400 | 3,395 |
2018-04-09 | 3,345 | 3,395 | 3,330 | 3,385 | 7,400 | 3,385 |
2018-04-06 | 3,435 | 3,435 | 3,355 | 3,355 | 7,900 | 3,355 |
2018-04-05 | 3,430 | 3,445 | 3,410 | 3,415 | 4,400 | 3,415 |
2018-04-04 | 3,445 | 3,470 | 3,395 | 3,440 | 12,600 | 3,440 |
2018-04-03 | 3,405 | 3,425 | 3,395 | 3,425 | 7,000 | 3,425 |
2018-03-30 | 3,465 | 3,470 | 3,385 | 3,450 | 6,400 | 3,450 |
2018-03-29 | 3,510 | 3,510 | 3,375 | 3,420 | 6,700 | 3,420 |
2018-03-28 | 3,495 | 3,495 | 3,425 | 3,460 | 6,700 | 3,460 |
2018-03-27 | 3,495 | 3,575 | 3,495 | 3,575 | 10,500 | 3,575 |
2018-03-26 | 3,415 | 3,465 | 3,365 | 3,460 | 17,300 | 3,460 |
2018-03-23 | 3,530 | 3,545 | 3,460 | 3,475 | 15,900 | 3,475 |
2018-03-22 | 3,580 | 3,660 | 3,580 | 3,635 | 6,100 | 3,635 |
2018-03-20 | 3,515 | 3,605 | 3,515 | 3,605 | 12,600 | 3,605 |
2018-03-19 | 3,700 | 3,700 | 3,450 | 3,560 | 50,300 | 3,560 |
2018-03-16 | 3,910 | 3,910 | 3,745 | 3,755 | 37,100 | 3,755 |
2018-03-15 | 3,925 | 3,955 | 3,870 | 3,925 | 21,700 | 3,925 |
2018-03-14 | 4,000 | 4,015 | 3,955 | 3,955 | 20,100 | 3,955 |
2018-03-13 | 3,905 | 4,040 | 3,900 | 4,020 | 58,900 | 4,020 |
2018-03-12 | 3,905 | 3,955 | 3,860 | 3,950 | 18,900 | 3,950 |
2018-03-09 | 3,885 | 3,920 | 3,865 | 3,870 | 7,700 | 3,870 |
2018-03-08 | 3,950 | 3,965 | 3,870 | 3,895 | 8,100 | 3,895 |
2018-03-07 | 3,965 | 3,980 | 3,935 | 3,935 | 5,800 | 3,935 |
2018-03-06 | 3,940 | 3,985 | 3,925 | 3,980 | 6,800 | 3,980 |
2018-03-05 | 3,985 | 3,985 | 3,895 | 3,905 | 16,300 | 3,905 |
2018-03-02 | 3,940 | 3,980 | 3,925 | 3,955 | 18,000 | 3,955 |
2018-03-01 | 4,095 | 4,100 | 4,010 | 4,030 | 14,400 | 4,030 |
2018-02-28 | 4,200 | 4,200 | 4,115 | 4,120 | 16,800 | 4,120 |
2018-02-27 | 4,240 | 4,245 | 4,205 | 4,215 | 25,200 | 4,215 |
2018-02-26 | 4,305 | 4,350 | 4,140 | 4,215 | 59,000 | 4,215 |
2018-02-23 | 4,455 | 4,505 | 4,440 | 4,505 | 7,400 | 4,505 |
2018-02-22 | 4,500 | 4,510 | 4,420 | 4,445 | 7,300 | 4,445 |
2018-02-21 | 4,485 | 4,570 | 4,450 | 4,520 | 25,800 | 4,520 |
2018-02-20 | 4,400 | 4,450 | 4,325 | 4,440 | 7,700 | 4,440 |
2018-02-19 | 4,360 | 4,465 | 4,335 | 4,440 | 13,800 | 4,440 |
2018-02-16 | 4,260 | 4,380 | 4,250 | 4,360 | 12,100 | 4,360 |
2018-02-15 | 4,230 | 4,350 | 4,200 | 4,220 | 15,700 | 4,220 |
2018-02-14 | 4,395 | 4,395 | 4,160 | 4,205 | 29,000 | 4,205 |
2018-02-13 | 4,390 | 4,470 | 4,305 | 4,395 | 31,200 | 4,395 |
2018-02-09 | 4,005 | 4,225 | 4,005 | 4,210 | 23,500 | 4,210 |
2018-02-08 | 4,000 | 4,170 | 4,000 | 4,145 | 15,400 | 4,145 |
2018-02-07 | 4,130 | 4,215 | 3,970 | 3,980 | 28,200 | 3,980 |
2018-02-06 | 4,125 | 4,125 | 3,805 | 4,040 | 58,600 | 4,040 |
2018-02-05 | 4,230 | 4,285 | 4,205 | 4,265 | 16,500 | 4,265 |
2018-02-02 | 4,275 | 4,290 | 4,230 | 4,280 | 14,500 | 4,280 |
2018-02-01 | 4,240 | 4,350 | 4,220 | 4,285 | 22,800 | 4,285 |
2018-01-31 | 4,220 | 4,230 | 4,125 | 4,175 | 58,000 | 4,175 |
2018-01-30 | 4,310 | 4,480 | 4,185 | 4,270 | 213,500 | 4,270 |
2018-01-29 | 4,170 | 4,170 | 4,170 | 4,170 | 17,200 | 4,170 |
2018-01-26 | 3,415 | 3,470 | 3,415 | 3,470 | 4,600 | 3,470 |
2018-01-25 | 3,390 | 3,455 | 3,385 | 3,430 | 6,000 | 3,430 |
2018-01-24 | 3,375 | 3,410 | 3,375 | 3,405 | 4,500 | 3,405 |
2018-01-23 | 3,405 | 3,405 | 3,375 | 3,395 | 3,100 | 3,395 |
2018-01-22 | 3,390 | 3,410 | 3,375 | 3,385 | 9,100 | 3,385 |
2018-01-19 | 3,365 | 3,380 | 3,365 | 3,375 | 2,700 | 3,375 |
2018-01-18 | 3,365 | 3,375 | 3,355 | 3,355 | 9,300 | 3,355 |
2018-01-17 | 3,400 | 3,400 | 3,355 | 3,355 | 6,300 | 3,355 |
2018-01-16 | 3,405 | 3,410 | 3,370 | 3,410 | 6,900 | 3,410 |
2018-01-15 | 3,410 | 3,415 | 3,385 | 3,385 | 9,400 | 3,385 |
2018-01-12 | 3,355 | 3,400 | 3,350 | 3,380 | 8,200 | 3,380 |
2018-01-11 | 3,340 | 3,370 | 3,335 | 3,355 | 5,500 | 3,355 |
2018-01-10 | 3,355 | 3,365 | 3,330 | 3,330 | 1,900 | 3,330 |
2018-01-09 | 3,320 | 3,365 | 3,320 | 3,355 | 5,800 | 3,355 |
2018-01-05 | 3,310 | 3,320 | 3,270 | 3,305 | 4,800 | 3,305 |
2018-01-04 | 3,330 | 3,335 | 3,280 | 3,290 | 7,300 | 3,290 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-01-27]1株→1.05株 [1986-03-27]1株→1.1株