5923 高田機工(株) 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 | 2,775 | 2,778 | 2,757 | 2,776 | 2,700 | 2,776 |
2019-12-27 | 2,746 | 2,776 | 2,745 | 2,774 | 6,100 | 2,774 |
2019-12-26 | 2,730 | 2,741 | 2,724 | 2,737 | 19,800 | 2,737 |
2019-12-25 | 2,733 | 2,733 | 2,719 | 2,730 | 3,000 | 2,730 |
2019-12-24 | 2,707 | 2,746 | 2,707 | 2,720 | 7,300 | 2,720 |
2019-12-23 | 2,710 | 2,740 | 2,706 | 2,706 | 4,500 | 2,706 |
2019-12-20 | 2,705 | 2,710 | 2,704 | 2,709 | 2,400 | 2,709 |
2019-12-19 | 2,694 | 2,705 | 2,685 | 2,701 | 3,000 | 2,701 |
2019-12-18 | 2,678 | 2,692 | 2,677 | 2,683 | 3,000 | 2,683 |
2019-12-17 | 2,682 | 2,690 | 2,665 | 2,678 | 4,500 | 2,678 |
2019-12-16 | 2,649 | 2,661 | 2,644 | 2,651 | 4,500 | 2,651 |
2019-12-13 | 2,644 | 2,644 | 2,636 | 2,640 | 2,100 | 2,640 |
2019-12-12 | 2,630 | 2,647 | 2,624 | 2,632 | 4,000 | 2,632 |
2019-12-11 | 2,640 | 2,641 | 2,621 | 2,621 | 1,600 | 2,621 |
2019-12-10 | 2,626 | 2,639 | 2,626 | 2,638 | 1,400 | 2,638 |
2019-12-09 | 2,639 | 2,643 | 2,625 | 2,633 | 2,900 | 2,633 |
2019-12-06 | 2,620 | 2,626 | 2,610 | 2,620 | 3,400 | 2,620 |
2019-12-05 | 2,594 | 2,616 | 2,594 | 2,616 | 2,200 | 2,616 |
2019-12-04 | 2,593 | 2,601 | 2,591 | 2,593 | 800 | 2,593 |
2019-12-03 | 2,582 | 2,595 | 2,582 | 2,593 | 800 | 2,593 |
2019-12-02 | 2,592 | 2,613 | 2,587 | 2,587 | 3,800 | 2,587 |
2019-11-29 | 2,616 | 2,616 | 2,591 | 2,592 | 2,000 | 2,592 |
2019-11-28 | 2,600 | 2,616 | 2,599 | 2,616 | 1,400 | 2,616 |
2019-11-27 | 2,600 | 2,606 | 2,600 | 2,600 | 1,600 | 2,600 |
2019-11-26 | 2,614 | 2,615 | 2,591 | 2,591 | 3,000 | 2,591 |
2019-11-25 | 2,626 | 2,626 | 2,614 | 2,614 | 1,400 | 2,614 |
2019-11-22 | 2,624 | 2,629 | 2,600 | 2,614 | 2,300 | 2,614 |
2019-11-21 | 2,610 | 2,624 | 2,594 | 2,624 | 2,000 | 2,624 |
2019-11-20 | 2,608 | 2,613 | 2,585 | 2,593 | 2,300 | 2,593 |
2019-11-19 | 2,609 | 2,622 | 2,605 | 2,612 | 2,300 | 2,612 |
2019-11-18 | 2,600 | 2,600 | 2,591 | 2,592 | 1,500 | 2,592 |
2019-11-15 | 2,605 | 2,615 | 2,577 | 2,586 | 4,200 | 2,586 |
2019-11-14 | 2,640 | 2,641 | 2,576 | 2,581 | 2,900 | 2,581 |
2019-11-13 | 2,639 | 2,639 | 2,620 | 2,620 | 900 | 2,620 |
2019-11-12 | 2,636 | 2,639 | 2,630 | 2,639 | 2,400 | 2,639 |
2019-11-11 | 2,633 | 2,638 | 2,625 | 2,636 | 2,700 | 2,636 |
2019-11-08 | 2,613 | 2,643 | 2,613 | 2,614 | 6,600 | 2,614 |
2019-11-07 | 2,615 | 2,615 | 2,602 | 2,609 | 1,600 | 2,609 |
2019-11-06 | 2,598 | 2,612 | 2,598 | 2,612 | 3,600 | 2,612 |
2019-11-05 | 2,600 | 2,604 | 2,596 | 2,598 | 2,300 | 2,598 |
2019-11-01 | 2,596 | 2,599 | 2,577 | 2,599 | 2,000 | 2,599 |
2019-10-31 | 2,599 | 2,599 | 2,582 | 2,596 | 1,600 | 2,596 |
2019-10-30 | 2,569 | 2,600 | 2,569 | 2,600 | 4,100 | 2,600 |
2019-10-29 | 2,571 | 2,572 | 2,561 | 2,569 | 2,100 | 2,569 |
2019-10-28 | 2,545 | 2,575 | 2,545 | 2,570 | 2,000 | 2,570 |
2019-10-25 | 2,544 | 2,544 | 2,531 | 2,544 | 1,300 | 2,544 |
2019-10-24 | 2,527 | 2,552 | 2,527 | 2,541 | 3,700 | 2,541 |
2019-10-23 | 2,547 | 2,551 | 2,547 | 2,551 | 500 | 2,551 |
2019-10-21 | 2,570 | 2,570 | 2,561 | 2,567 | 1,000 | 2,567 |
2019-10-18 | 2,545 | 2,559 | 2,545 | 2,559 | 1,000 | 2,559 |
2019-10-17 | 2,534 | 2,568 | 2,534 | 2,564 | 1,900 | 2,564 |
2019-10-16 | 2,586 | 2,588 | 2,550 | 2,550 | 3,400 | 2,550 |
2019-10-15 | 2,540 | 2,586 | 2,540 | 2,586 | 5,200 | 2,586 |
2019-10-11 | 2,531 | 2,537 | 2,519 | 2,537 | 1,700 | 2,537 |
2019-10-10 | 2,533 | 2,533 | 2,513 | 2,513 | 1,500 | 2,513 |
2019-10-09 | 2,520 | 2,533 | 2,510 | 2,533 | 1,200 | 2,533 |
2019-10-08 | 2,525 | 2,530 | 2,525 | 2,528 | 900 | 2,528 |
2019-10-07 | 2,545 | 2,545 | 2,512 | 2,520 | 2,500 | 2,520 |
2019-10-04 | 2,538 | 2,540 | 2,506 | 2,527 | 2,800 | 2,527 |
2019-10-03 | 2,514 | 2,514 | 2,509 | 2,512 | 800 | 2,512 |
2019-10-02 | 2,526 | 2,531 | 2,518 | 2,524 | 1,600 | 2,524 |
2019-10-01 | 2,508 | 2,525 | 2,508 | 2,525 | 1,800 | 2,525 |
2019-09-30 | 2,501 | 2,519 | 2,501 | 2,508 | 1,200 | 2,508 |
2019-09-27 | 2,533 | 2,533 | 2,501 | 2,501 | 1,900 | 2,501 |
2019-09-26 | 2,544 | 2,547 | 2,525 | 2,534 | 4,300 | 2,534 |
2019-09-25 | 2,528 | 2,535 | 2,520 | 2,530 | 3,300 | 2,530 |
2019-09-24 | 2,506 | 2,517 | 2,506 | 2,517 | 1,300 | 2,517 |
2019-09-20 | 2,505 | 2,515 | 2,503 | 2,506 | 1,000 | 2,506 |
2019-09-19 | 2,494 | 2,511 | 2,484 | 2,508 | 2,200 | 2,508 |
2019-09-18 | 2,494 | 2,510 | 2,480 | 2,480 | 4,100 | 2,480 |
2019-09-17 | 2,511 | 2,512 | 2,494 | 2,500 | 2,700 | 2,500 |
2019-09-13 | 2,520 | 2,521 | 2,502 | 2,511 | 5,600 | 2,511 |
2019-09-12 | 2,490 | 2,520 | 2,490 | 2,518 | 3,600 | 2,518 |
2019-09-11 | 2,480 | 2,496 | 2,480 | 2,496 | 3,600 | 2,496 |
2019-09-10 | 2,476 | 2,494 | 2,476 | 2,494 | 1,200 | 2,494 |
2019-09-09 | 2,459 | 2,475 | 2,451 | 2,473 | 2,000 | 2,473 |
2019-09-06 | 2,455 | 2,455 | 2,441 | 2,444 | 1,800 | 2,444 |
2019-09-05 | 2,431 | 2,457 | 2,431 | 2,456 | 4,100 | 2,456 |
2019-09-04 | 2,421 | 2,437 | 2,421 | 2,430 | 2,100 | 2,430 |
2019-09-03 | 2,421 | 2,422 | 2,418 | 2,420 | 1,100 | 2,420 |
2019-09-02 | 2,430 | 2,437 | 2,419 | 2,419 | 1,100 | 2,419 |
2019-08-30 | 2,412 | 2,423 | 2,412 | 2,423 | 1,300 | 2,423 |
2019-08-29 | 2,403 | 2,410 | 2,403 | 2,407 | 3,900 | 2,407 |
2019-08-28 | 2,405 | 2,411 | 2,402 | 2,402 | 4,300 | 2,402 |
2019-08-27 | 2,431 | 2,441 | 2,409 | 2,409 | 4,800 | 2,409 |
2019-08-26 | 2,439 | 2,447 | 2,427 | 2,431 | 2,000 | 2,431 |
2019-08-23 | 2,432 | 2,447 | 2,432 | 2,440 | 1,100 | 2,440 |
2019-08-22 | 2,452 | 2,460 | 2,431 | 2,431 | 2,200 | 2,431 |
2019-08-21 | 2,420 | 2,462 | 2,420 | 2,452 | 2,600 | 2,452 |
2019-08-20 | 2,422 | 2,438 | 2,422 | 2,431 | 1,900 | 2,431 |
2019-08-19 | 2,419 | 2,426 | 2,419 | 2,425 | 1,500 | 2,425 |
2019-08-16 | 2,420 | 2,433 | 2,415 | 2,415 | 3,300 | 2,415 |
2019-08-15 | 2,462 | 2,462 | 2,435 | 2,443 | 2,200 | 2,443 |
2019-08-14 | 2,451 | 2,479 | 2,420 | 2,479 | 2,900 | 2,479 |
2019-08-13 | 2,433 | 2,457 | 2,432 | 2,443 | 2,700 | 2,443 |
2019-08-09 | 2,456 | 2,460 | 2,433 | 2,460 | 1,900 | 2,460 |
2019-08-08 | 2,467 | 2,467 | 2,439 | 2,441 | 1,900 | 2,441 |
2019-08-07 | 2,438 | 2,479 | 2,435 | 2,454 | 9,900 | 2,454 |
2019-08-06 | 2,447 | 2,457 | 2,428 | 2,433 | 5,000 | 2,433 |
2019-08-05 | 2,481 | 2,481 | 2,451 | 2,463 | 3,500 | 2,463 |
2019-08-02 | 2,504 | 2,504 | 2,471 | 2,480 | 4,000 | 2,480 |
2019-08-01 | 2,508 | 2,510 | 2,500 | 2,504 | 2,000 | 2,504 |
2019-07-31 | 2,506 | 2,508 | 2,504 | 2,508 | 500 | 2,508 |
2019-07-30 | 2,508 | 2,519 | 2,506 | 2,506 | 1,700 | 2,506 |
2019-07-29 | 2,508 | 2,508 | 2,506 | 2,508 | 400 | 2,508 |
2019-07-26 | 2,511 | 2,517 | 2,501 | 2,512 | 1,900 | 2,512 |
2019-07-25 | 2,510 | 2,531 | 2,501 | 2,531 | 2,300 | 2,531 |
2019-07-24 | 2,503 | 2,507 | 2,500 | 2,500 | 1,900 | 2,500 |
2019-07-23 | 2,496 | 2,516 | 2,496 | 2,500 | 1,200 | 2,500 |
2019-07-22 | 2,512 | 2,520 | 2,492 | 2,492 | 2,300 | 2,492 |
2019-07-19 | 2,498 | 2,523 | 2,498 | 2,512 | 2,900 | 2,512 |
2019-07-18 | 2,521 | 2,521 | 2,486 | 2,509 | 4,200 | 2,509 |
2019-07-17 | 2,515 | 2,536 | 2,515 | 2,522 | 1,200 | 2,522 |
2019-07-16 | 2,521 | 2,534 | 2,520 | 2,520 | 1,800 | 2,520 |
2019-07-12 | 2,534 | 2,538 | 2,528 | 2,538 | 1,800 | 2,538 |
2019-07-11 | 2,520 | 2,535 | 2,515 | 2,530 | 1,900 | 2,530 |
2019-07-10 | 2,524 | 2,538 | 2,503 | 2,503 | 3,400 | 2,503 |
2019-07-09 | 2,540 | 2,540 | 2,522 | 2,524 | 1,400 | 2,524 |
2019-07-08 | 2,545 | 2,561 | 2,532 | 2,541 | 1,600 | 2,541 |
2019-07-05 | 2,552 | 2,554 | 2,532 | 2,554 | 2,300 | 2,554 |
2019-07-04 | 2,551 | 2,554 | 2,538 | 2,550 | 1,600 | 2,550 |
2019-07-03 | 2,524 | 2,542 | 2,524 | 2,537 | 1,700 | 2,537 |
2019-07-02 | 2,531 | 2,552 | 2,523 | 2,523 | 3,900 | 2,523 |
2019-07-01 | 2,537 | 2,544 | 2,526 | 2,540 | 2,600 | 2,540 |
2019-06-28 | 2,538 | 2,538 | 2,507 | 2,507 | 2,000 | 2,507 |
2019-06-27 | 2,535 | 2,545 | 2,516 | 2,528 | 3,300 | 2,528 |
2019-06-26 | 2,506 | 2,525 | 2,506 | 2,525 | 1,800 | 2,525 |
2019-06-25 | 2,510 | 2,521 | 2,504 | 2,504 | 2,300 | 2,504 |
2019-06-24 | 2,509 | 2,513 | 2,508 | 2,510 | 1,100 | 2,510 |
2019-06-21 | 2,508 | 2,520 | 2,505 | 2,509 | 1,500 | 2,509 |
2019-06-20 | 2,494 | 2,518 | 2,494 | 2,505 | 4,100 | 2,505 |
2019-06-19 | 2,516 | 2,523 | 2,515 | 2,517 | 1,600 | 2,517 |
2019-06-18 | 2,509 | 2,519 | 2,495 | 2,510 | 3,400 | 2,510 |
2019-06-17 | 2,505 | 2,505 | 2,490 | 2,493 | 2,000 | 2,493 |
2019-06-14 | 2,502 | 2,531 | 2,502 | 2,505 | 2,100 | 2,505 |
2019-06-13 | 2,528 | 2,528 | 2,494 | 2,502 | 1,500 | 2,502 |
2019-06-12 | 2,540 | 2,545 | 2,528 | 2,528 | 2,000 | 2,528 |
2019-06-11 | 2,532 | 2,540 | 2,532 | 2,540 | 1,100 | 2,540 |
2019-06-10 | 2,539 | 2,539 | 2,524 | 2,535 | 700 | 2,535 |
2019-06-07 | 2,517 | 2,531 | 2,517 | 2,527 | 1,000 | 2,527 |
2019-06-06 | 2,511 | 2,527 | 2,511 | 2,520 | 800 | 2,520 |
2019-06-05 | 2,527 | 2,527 | 2,511 | 2,521 | 2,100 | 2,521 |
2019-06-04 | 2,506 | 2,521 | 2,506 | 2,518 | 2,000 | 2,518 |
2019-06-03 | 2,506 | 2,529 | 2,505 | 2,505 | 3,200 | 2,505 |
2019-05-31 | 2,528 | 2,528 | 2,510 | 2,510 | 1,200 | 2,510 |
2019-05-30 | 2,506 | 2,530 | 2,506 | 2,530 | 1,200 | 2,530 |
2019-05-29 | 2,510 | 2,518 | 2,510 | 2,517 | 700 | 2,517 |
2019-05-28 | 2,530 | 2,533 | 2,518 | 2,518 | 600 | 2,518 |
2019-05-27 | 2,542 | 2,548 | 2,512 | 2,524 | 1,900 | 2,524 |
2019-05-24 | 2,511 | 2,542 | 2,511 | 2,542 | 1,600 | 2,542 |
2019-05-23 | 2,538 | 2,538 | 2,525 | 2,526 | 1,300 | 2,526 |
2019-05-22 | 2,530 | 2,543 | 2,530 | 2,539 | 900 | 2,539 |
2019-05-21 | 2,521 | 2,530 | 2,520 | 2,530 | 2,200 | 2,530 |
2019-05-20 | 2,530 | 2,536 | 2,523 | 2,530 | 1,300 | 2,530 |
2019-05-17 | 2,524 | 2,531 | 2,510 | 2,520 | 2,200 | 2,520 |
2019-05-16 | 2,520 | 2,529 | 2,500 | 2,501 | 3,900 | 2,501 |
2019-05-15 | 2,585 | 2,585 | 2,511 | 2,519 | 6,500 | 2,519 |
2019-05-14 | 2,563 | 2,600 | 2,530 | 2,561 | 5,900 | 2,561 |
2019-05-13 | 2,474 | 2,597 | 2,474 | 2,573 | 8,600 | 2,573 |
2019-05-10 | 2,489 | 2,495 | 2,473 | 2,473 | 4,800 | 2,473 |
2019-05-09 | 2,504 | 2,516 | 2,475 | 2,491 | 4,900 | 2,491 |
2019-05-08 | 2,536 | 2,536 | 2,511 | 2,517 | 4,300 | 2,517 |
2019-05-07 | 2,571 | 2,572 | 2,539 | 2,542 | 2,700 | 2,542 |
2019-04-26 | 2,584 | 2,584 | 2,561 | 2,565 | 1,800 | 2,565 |
2019-04-25 | 2,537 | 2,586 | 2,537 | 2,586 | 5,300 | 2,586 |
2019-04-24 | 2,504 | 2,541 | 2,504 | 2,533 | 3,500 | 2,533 |
2019-04-23 | 2,541 | 2,541 | 2,516 | 2,518 | 1,500 | 2,518 |
2019-04-22 | 2,534 | 2,534 | 2,505 | 2,524 | 3,200 | 2,524 |
2019-04-19 | 2,520 | 2,553 | 2,513 | 2,546 | 2,600 | 2,546 |
2019-04-18 | 2,535 | 2,548 | 2,503 | 2,507 | 1,500 | 2,507 |
2019-04-17 | 2,515 | 2,540 | 2,510 | 2,523 | 3,400 | 2,523 |
2019-04-16 | 2,501 | 2,523 | 2,501 | 2,507 | 1,900 | 2,507 |
2019-04-15 | 2,481 | 2,511 | 2,481 | 2,501 | 2,700 | 2,501 |
2019-04-12 | 2,481 | 2,481 | 2,472 | 2,478 | 2,000 | 2,478 |
2019-04-11 | 2,489 | 2,497 | 2,480 | 2,481 | 4,200 | 2,481 |
2019-04-10 | 2,512 | 2,520 | 2,500 | 2,501 | 4,000 | 2,501 |
2019-04-09 | 2,547 | 2,547 | 2,513 | 2,527 | 4,000 | 2,527 |
2019-04-08 | 2,558 | 2,578 | 2,547 | 2,547 | 1,600 | 2,547 |
2019-04-05 | 2,566 | 2,569 | 2,548 | 2,558 | 3,600 | 2,558 |
2019-04-04 | 2,558 | 2,575 | 2,545 | 2,565 | 3,000 | 2,565 |
2019-04-03 | 2,561 | 2,572 | 2,545 | 2,558 | 2,600 | 2,558 |
2019-04-02 | 2,570 | 2,588 | 2,570 | 2,577 | 2,100 | 2,577 |
2019-04-01 | 2,547 | 2,584 | 2,547 | 2,570 | 3,700 | 2,570 |
2019-03-29 | 2,533 | 2,537 | 2,513 | 2,528 | 5,700 | 2,528 |
2019-03-28 | 2,571 | 2,571 | 2,524 | 2,535 | 6,900 | 2,535 |
2019-03-27 | 2,597 | 2,612 | 2,556 | 2,571 | 21,700 | 2,571 |
2019-03-26 | 2,629 | 2,675 | 2,629 | 2,671 | 20,900 | 2,671 |
2019-03-25 | 2,608 | 2,622 | 2,595 | 2,622 | 25,100 | 2,622 |
2019-03-22 | 2,612 | 2,627 | 2,597 | 2,624 | 14,300 | 2,624 |
2019-03-20 | 2,615 | 2,641 | 2,602 | 2,614 | 10,500 | 2,614 |
2019-03-19 | 2,652 | 2,652 | 2,617 | 2,620 | 9,800 | 2,620 |
2019-03-18 | 2,637 | 2,653 | 2,631 | 2,653 | 10,400 | 2,653 |
2019-03-15 | 2,644 | 2,649 | 2,633 | 2,634 | 22,800 | 2,634 |
2019-03-14 | 2,633 | 2,645 | 2,619 | 2,621 | 4,300 | 2,621 |
2019-03-13 | 2,606 | 2,645 | 2,606 | 2,633 | 4,200 | 2,633 |
2019-03-12 | 2,617 | 2,635 | 2,605 | 2,632 | 5,200 | 2,632 |
2019-03-11 | 2,605 | 2,627 | 2,589 | 2,595 | 10,000 | 2,595 |
2019-03-08 | 2,638 | 2,654 | 2,601 | 2,601 | 11,600 | 2,601 |
2019-03-07 | 2,651 | 2,668 | 2,643 | 2,658 | 7,300 | 2,658 |
2019-03-06 | 2,666 | 2,682 | 2,651 | 2,662 | 11,200 | 2,662 |
2019-03-05 | 2,650 | 2,679 | 2,650 | 2,668 | 4,900 | 2,668 |
2019-03-04 | 2,652 | 2,673 | 2,650 | 2,650 | 7,500 | 2,650 |
2019-03-01 | 2,677 | 2,681 | 2,640 | 2,652 | 8,900 | 2,652 |
2019-02-28 | 2,701 | 2,701 | 2,671 | 2,675 | 6,200 | 2,675 |
2019-02-27 | 2,682 | 2,710 | 2,674 | 2,701 | 6,300 | 2,701 |
2019-02-26 | 2,687 | 2,707 | 2,662 | 2,673 | 4,400 | 2,673 |
2019-02-25 | 2,659 | 2,691 | 2,649 | 2,680 | 4,200 | 2,680 |
2019-02-22 | 2,650 | 2,650 | 2,641 | 2,648 | 3,400 | 2,648 |
2019-02-21 | 2,644 | 2,660 | 2,644 | 2,650 | 1,900 | 2,650 |
2019-02-20 | 2,683 | 2,683 | 2,637 | 2,643 | 7,000 | 2,643 |
2019-02-19 | 2,745 | 2,745 | 2,670 | 2,683 | 9,300 | 2,683 |
2019-02-18 | 2,700 | 2,722 | 2,700 | 2,722 | 3,600 | 2,722 |
2019-02-15 | 2,688 | 2,693 | 2,670 | 2,693 | 2,000 | 2,693 |
2019-02-14 | 2,679 | 2,689 | 2,679 | 2,688 | 2,800 | 2,688 |
2019-02-13 | 2,682 | 2,696 | 2,670 | 2,678 | 5,000 | 2,678 |
2019-02-12 | 2,668 | 2,702 | 2,645 | 2,678 | 15,800 | 2,678 |
2019-02-08 | 2,716 | 2,732 | 2,714 | 2,725 | 3,500 | 2,725 |
2019-02-07 | 2,773 | 2,776 | 2,756 | 2,756 | 3,300 | 2,756 |
2019-02-06 | 2,748 | 2,774 | 2,748 | 2,774 | 2,400 | 2,774 |
2019-02-05 | 2,733 | 2,758 | 2,728 | 2,744 | 3,100 | 2,744 |
2019-02-04 | 2,702 | 2,753 | 2,702 | 2,728 | 5,400 | 2,728 |
2019-02-01 | 2,724 | 2,743 | 2,703 | 2,703 | 5,400 | 2,703 |
2019-01-31 | 2,714 | 2,750 | 2,714 | 2,724 | 9,700 | 2,724 |
2019-01-30 | 2,710 | 2,730 | 2,701 | 2,709 | 5,900 | 2,709 |
2019-01-29 | 2,700 | 2,713 | 2,700 | 2,713 | 3,600 | 2,713 |
2019-01-28 | 2,722 | 2,731 | 2,700 | 2,700 | 3,500 | 2,700 |
2019-01-25 | 2,708 | 2,726 | 2,708 | 2,714 | 2,500 | 2,714 |
2019-01-24 | 2,694 | 2,713 | 2,691 | 2,703 | 2,600 | 2,703 |
2019-01-23 | 2,707 | 2,714 | 2,683 | 2,694 | 4,500 | 2,694 |
2019-01-22 | 2,719 | 2,729 | 2,710 | 2,710 | 2,900 | 2,710 |
2019-01-21 | 2,726 | 2,732 | 2,710 | 2,716 | 5,300 | 2,716 |
2019-01-18 | 2,703 | 2,725 | 2,703 | 2,703 | 5,100 | 2,703 |
2019-01-17 | 2,693 | 2,715 | 2,688 | 2,714 | 8,800 | 2,714 |
2019-01-16 | 2,678 | 2,698 | 2,672 | 2,680 | 2,800 | 2,680 |
2019-01-15 | 2,677 | 2,703 | 2,677 | 2,678 | 3,900 | 2,678 |
2019-01-11 | 2,683 | 2,698 | 2,677 | 2,697 | 1,600 | 2,697 |
2019-01-10 | 2,702 | 2,702 | 2,667 | 2,677 | 3,600 | 2,677 |
2019-01-09 | 2,726 | 2,727 | 2,702 | 2,702 | 1,900 | 2,702 |
2019-01-08 | 2,680 | 2,730 | 2,680 | 2,714 | 5,700 | 2,714 |
2019-01-07 | 2,692 | 2,736 | 2,673 | 2,674 | 8,100 | 2,674 |
2019-01-04 | 2,607 | 2,676 | 2,551 | 2,666 | 5,900 | 2,666 |
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