5943 (株)ノーリツ 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 | 1,574 | 1,582 | 1,541 | 1,570 | 66,600 | 1,570 |
2018-12-27 | 1,460 | 1,563 | 1,458 | 1,560 | 96,800 | 1,560 |
2018-12-26 | 1,407 | 1,466 | 1,406 | 1,443 | 102,900 | 1,443 |
2018-12-25 | 1,478 | 1,478 | 1,412 | 1,436 | 141,700 | 1,436 |
2018-12-21 | 1,549 | 1,570 | 1,486 | 1,494 | 182,400 | 1,494 |
2018-12-20 | 1,508 | 1,510 | 1,466 | 1,471 | 67,700 | 1,471 |
2018-12-19 | 1,492 | 1,530 | 1,492 | 1,521 | 91,800 | 1,521 |
2018-12-18 | 1,507 | 1,507 | 1,463 | 1,491 | 78,500 | 1,491 |
2018-12-17 | 1,573 | 1,573 | 1,500 | 1,526 | 79,500 | 1,526 |
2018-12-14 | 1,586 | 1,586 | 1,551 | 1,555 | 117,300 | 1,555 |
2018-12-13 | 1,540 | 1,590 | 1,518 | 1,573 | 143,100 | 1,573 |
2018-12-12 | 1,541 | 1,555 | 1,534 | 1,536 | 75,300 | 1,536 |
2018-12-11 | 1,538 | 1,544 | 1,517 | 1,521 | 38,600 | 1,521 |
2018-12-10 | 1,554 | 1,554 | 1,526 | 1,545 | 84,100 | 1,545 |
2018-12-07 | 1,560 | 1,565 | 1,540 | 1,554 | 69,700 | 1,554 |
2018-12-06 | 1,600 | 1,600 | 1,554 | 1,557 | 79,300 | 1,557 |
2018-12-05 | 1,615 | 1,625 | 1,605 | 1,610 | 59,600 | 1,610 |
2018-12-04 | 1,729 | 1,729 | 1,648 | 1,648 | 45,500 | 1,648 |
2018-12-03 | 1,696 | 1,737 | 1,669 | 1,736 | 96,100 | 1,736 |
2018-11-30 | 1,650 | 1,691 | 1,650 | 1,688 | 87,500 | 1,688 |
2018-11-29 | 1,677 | 1,688 | 1,644 | 1,649 | 71,700 | 1,649 |
2018-11-28 | 1,707 | 1,707 | 1,619 | 1,648 | 105,700 | 1,648 |
2018-11-27 | 1,720 | 1,720 | 1,683 | 1,715 | 39,000 | 1,715 |
2018-11-26 | 1,727 | 1,743 | 1,716 | 1,720 | 57,800 | 1,720 |
2018-11-22 | 1,700 | 1,732 | 1,700 | 1,727 | 35,700 | 1,727 |
2018-11-21 | 1,674 | 1,710 | 1,670 | 1,706 | 27,200 | 1,706 |
2018-11-20 | 1,680 | 1,714 | 1,676 | 1,710 | 46,800 | 1,710 |
2018-11-19 | 1,694 | 1,705 | 1,674 | 1,680 | 42,700 | 1,680 |
2018-11-16 | 1,699 | 1,701 | 1,666 | 1,694 | 35,800 | 1,694 |
2018-11-15 | 1,641 | 1,702 | 1,635 | 1,696 | 50,700 | 1,696 |
2018-11-14 | 1,675 | 1,685 | 1,652 | 1,672 | 53,800 | 1,672 |
2018-11-13 | 1,768 | 1,769 | 1,661 | 1,665 | 93,200 | 1,665 |
2018-11-12 | 1,730 | 1,777 | 1,720 | 1,768 | 58,500 | 1,768 |
2018-11-09 | 1,705 | 1,740 | 1,705 | 1,735 | 50,500 | 1,735 |
2018-11-08 | 1,692 | 1,718 | 1,686 | 1,710 | 48,900 | 1,710 |
2018-11-07 | 1,667 | 1,683 | 1,650 | 1,667 | 71,000 | 1,667 |
2018-11-06 | 1,662 | 1,669 | 1,650 | 1,657 | 35,700 | 1,657 |
2018-11-05 | 1,619 | 1,652 | 1,602 | 1,639 | 39,600 | 1,639 |
2018-11-02 | 1,623 | 1,638 | 1,605 | 1,637 | 60,200 | 1,637 |
2018-11-01 | 1,635 | 1,649 | 1,624 | 1,632 | 48,000 | 1,632 |
2018-10-31 | 1,640 | 1,647 | 1,626 | 1,639 | 40,900 | 1,639 |
2018-10-30 | 1,575 | 1,636 | 1,575 | 1,629 | 78,600 | 1,629 |
2018-10-29 | 1,588 | 1,612 | 1,586 | 1,594 | 47,800 | 1,594 |
2018-10-26 | 1,592 | 1,601 | 1,569 | 1,577 | 53,000 | 1,577 |
2018-10-25 | 1,632 | 1,637 | 1,589 | 1,592 | 79,000 | 1,592 |
2018-10-24 | 1,606 | 1,641 | 1,600 | 1,632 | 52,300 | 1,632 |
2018-10-23 | 1,649 | 1,651 | 1,600 | 1,601 | 50,900 | 1,601 |
2018-10-22 | 1,659 | 1,682 | 1,638 | 1,673 | 62,300 | 1,673 |
2018-10-19 | 1,639 | 1,664 | 1,631 | 1,659 | 38,100 | 1,659 |
2018-10-18 | 1,663 | 1,674 | 1,646 | 1,654 | 61,300 | 1,654 |
2018-10-17 | 1,638 | 1,678 | 1,630 | 1,663 | 36,900 | 1,663 |
2018-10-16 | 1,606 | 1,634 | 1,605 | 1,625 | 51,000 | 1,625 |
2018-10-15 | 1,647 | 1,661 | 1,610 | 1,611 | 115,900 | 1,611 |
2018-10-12 | 1,650 | 1,664 | 1,642 | 1,647 | 63,100 | 1,647 |
2018-10-11 | 1,660 | 1,678 | 1,640 | 1,651 | 81,000 | 1,651 |
2018-10-10 | 1,730 | 1,755 | 1,704 | 1,719 | 51,000 | 1,719 |
2018-10-09 | 1,764 | 1,773 | 1,719 | 1,726 | 62,300 | 1,726 |
2018-10-05 | 1,788 | 1,802 | 1,779 | 1,781 | 45,800 | 1,781 |
2018-10-04 | 1,811 | 1,815 | 1,790 | 1,798 | 44,000 | 1,798 |
2018-10-03 | 1,807 | 1,842 | 1,800 | 1,801 | 77,300 | 1,801 |
2018-10-02 | 1,805 | 1,827 | 1,793 | 1,802 | 91,000 | 1,802 |
2018-10-01 | 1,784 | 1,808 | 1,783 | 1,796 | 43,100 | 1,796 |
2018-09-28 | 1,811 | 1,834 | 1,788 | 1,802 | 94,000 | 1,802 |
2018-09-27 | 1,821 | 1,821 | 1,781 | 1,800 | 75,100 | 1,800 |
2018-09-26 | 1,815 | 1,833 | 1,795 | 1,827 | 85,900 | 1,827 |
2018-09-25 | 1,809 | 1,827 | 1,790 | 1,827 | 110,200 | 1,827 |
2018-09-21 | 1,782 | 1,801 | 1,761 | 1,800 | 121,100 | 1,800 |
2018-09-20 | 1,770 | 1,794 | 1,758 | 1,779 | 90,200 | 1,779 |
2018-09-19 | 1,717 | 1,759 | 1,717 | 1,755 | 77,000 | 1,755 |
2018-09-18 | 1,640 | 1,705 | 1,634 | 1,701 | 90,800 | 1,701 |
2018-09-14 | 1,654 | 1,679 | 1,650 | 1,666 | 108,500 | 1,666 |
2018-09-13 | 1,612 | 1,658 | 1,612 | 1,648 | 75,800 | 1,648 |
2018-09-12 | 1,641 | 1,647 | 1,598 | 1,611 | 129,200 | 1,611 |
2018-09-11 | 1,664 | 1,666 | 1,641 | 1,653 | 60,300 | 1,653 |
2018-09-10 | 1,651 | 1,665 | 1,634 | 1,661 | 50,600 | 1,661 |
2018-09-07 | 1,663 | 1,663 | 1,640 | 1,651 | 56,900 | 1,651 |
2018-09-06 | 1,649 | 1,684 | 1,649 | 1,674 | 45,400 | 1,674 |
2018-09-05 | 1,656 | 1,677 | 1,656 | 1,661 | 66,700 | 1,661 |
2018-09-04 | 1,652 | 1,668 | 1,639 | 1,656 | 38,400 | 1,656 |
2018-09-03 | 1,685 | 1,685 | 1,624 | 1,643 | 81,700 | 1,643 |
2018-08-31 | 1,674 | 1,701 | 1,674 | 1,684 | 62,700 | 1,684 |
2018-08-30 | 1,701 | 1,701 | 1,679 | 1,688 | 29,500 | 1,688 |
2018-08-29 | 1,685 | 1,688 | 1,675 | 1,682 | 33,700 | 1,682 |
2018-08-28 | 1,694 | 1,698 | 1,672 | 1,672 | 42,600 | 1,672 |
2018-08-27 | 1,665 | 1,691 | 1,654 | 1,683 | 66,200 | 1,683 |
2018-08-24 | 1,670 | 1,670 | 1,645 | 1,665 | 45,600 | 1,665 |
2018-08-23 | 1,628 | 1,661 | 1,628 | 1,647 | 58,900 | 1,647 |
2018-08-22 | 1,602 | 1,634 | 1,602 | 1,628 | 60,600 | 1,628 |
2018-08-21 | 1,578 | 1,600 | 1,568 | 1,593 | 77,800 | 1,593 |
2018-08-20 | 1,603 | 1,603 | 1,567 | 1,573 | 102,200 | 1,573 |
2018-08-17 | 1,580 | 1,607 | 1,576 | 1,603 | 81,800 | 1,603 |
2018-08-16 | 1,603 | 1,621 | 1,582 | 1,617 | 57,000 | 1,617 |
2018-08-15 | 1,643 | 1,647 | 1,606 | 1,615 | 55,100 | 1,615 |
2018-08-14 | 1,611 | 1,647 | 1,601 | 1,643 | 71,800 | 1,643 |
2018-08-13 | 1,664 | 1,664 | 1,602 | 1,608 | 122,900 | 1,608 |
2018-08-10 | 1,666 | 1,683 | 1,635 | 1,663 | 258,100 | 1,663 |
2018-08-09 | 1,756 | 1,756 | 1,721 | 1,738 | 87,700 | 1,738 |
2018-08-08 | 1,775 | 1,777 | 1,758 | 1,764 | 61,600 | 1,764 |
2018-08-07 | 1,756 | 1,778 | 1,747 | 1,778 | 78,200 | 1,778 |
2018-08-06 | 1,790 | 1,797 | 1,754 | 1,762 | 53,000 | 1,762 |
2018-08-03 | 1,827 | 1,835 | 1,779 | 1,783 | 43,100 | 1,783 |
2018-08-02 | 1,859 | 1,873 | 1,823 | 1,824 | 62,600 | 1,824 |
2018-08-01 | 1,874 | 1,879 | 1,850 | 1,855 | 57,600 | 1,855 |
2018-07-31 | 1,890 | 1,893 | 1,861 | 1,880 | 64,100 | 1,880 |
2018-07-30 | 1,883 | 1,896 | 1,868 | 1,890 | 61,900 | 1,890 |
2018-07-27 | 1,852 | 1,870 | 1,850 | 1,857 | 47,600 | 1,857 |
2018-07-26 | 1,838 | 1,849 | 1,824 | 1,848 | 40,800 | 1,848 |
2018-07-25 | 1,798 | 1,809 | 1,793 | 1,798 | 16,100 | 1,798 |
2018-07-24 | 1,773 | 1,812 | 1,772 | 1,790 | 38,500 | 1,790 |
2018-07-23 | 1,756 | 1,784 | 1,752 | 1,754 | 34,200 | 1,754 |
2018-07-20 | 1,771 | 1,790 | 1,759 | 1,768 | 43,200 | 1,768 |
2018-07-19 | 1,776 | 1,787 | 1,767 | 1,771 | 27,200 | 1,771 |
2018-07-18 | 1,801 | 1,815 | 1,783 | 1,789 | 23,800 | 1,789 |
2018-07-17 | 1,762 | 1,795 | 1,741 | 1,780 | 58,500 | 1,780 |
2018-07-13 | 1,748 | 1,765 | 1,743 | 1,762 | 34,900 | 1,762 |
2018-07-12 | 1,765 | 1,765 | 1,736 | 1,736 | 33,100 | 1,736 |
2018-07-11 | 1,772 | 1,772 | 1,745 | 1,757 | 80,700 | 1,757 |
2018-07-10 | 1,763 | 1,787 | 1,759 | 1,772 | 52,100 | 1,772 |
2018-07-09 | 1,722 | 1,762 | 1,720 | 1,757 | 63,900 | 1,757 |
2018-07-06 | 1,708 | 1,716 | 1,698 | 1,707 | 58,300 | 1,707 |
2018-07-05 | 1,730 | 1,737 | 1,706 | 1,709 | 44,700 | 1,709 |
2018-07-04 | 1,709 | 1,741 | 1,709 | 1,732 | 44,000 | 1,732 |
2018-07-03 | 1,758 | 1,758 | 1,719 | 1,726 | 64,500 | 1,726 |
2018-07-02 | 1,804 | 1,809 | 1,760 | 1,760 | 70,300 | 1,760 |
2018-06-29 | 1,800 | 1,813 | 1,785 | 1,805 | 49,600 | 1,805 |
2018-06-28 | 1,825 | 1,826 | 1,789 | 1,809 | 86,100 | 1,809 |
2018-06-27 | 1,816 | 1,844 | 1,812 | 1,832 | 57,800 | 1,832 |
2018-06-26 | 1,802 | 1,829 | 1,797 | 1,825 | 59,300 | 1,825 |
2018-06-25 | 1,805 | 1,820 | 1,800 | 1,809 | 58,400 | 1,809 |
2018-06-22 | 1,820 | 1,828 | 1,791 | 1,803 | 161,900 | 1,803 |
2018-06-21 | 1,824 | 1,840 | 1,820 | 1,821 | 32,900 | 1,821 |
2018-06-20 | 1,848 | 1,850 | 1,819 | 1,846 | 59,600 | 1,846 |
2018-06-19 | 1,864 | 1,873 | 1,845 | 1,847 | 50,400 | 1,847 |
2018-06-18 | 1,877 | 1,883 | 1,871 | 1,879 | 35,900 | 1,879 |
2018-06-15 | 1,925 | 1,929 | 1,876 | 1,888 | 75,500 | 1,888 |
2018-06-14 | 1,934 | 1,937 | 1,913 | 1,918 | 33,200 | 1,918 |
2018-06-13 | 1,927 | 1,948 | 1,920 | 1,937 | 34,200 | 1,937 |
2018-06-12 | 1,946 | 1,946 | 1,922 | 1,927 | 31,900 | 1,927 |
2018-06-11 | 1,934 | 1,939 | 1,914 | 1,929 | 24,500 | 1,929 |
2018-06-08 | 1,927 | 1,946 | 1,921 | 1,932 | 79,900 | 1,932 |
2018-06-07 | 1,931 | 1,943 | 1,912 | 1,943 | 36,100 | 1,943 |
2018-06-06 | 1,934 | 1,943 | 1,914 | 1,922 | 65,000 | 1,922 |
2018-06-05 | 1,947 | 1,955 | 1,920 | 1,946 | 68,100 | 1,946 |
2018-06-04 | 1,927 | 1,944 | 1,927 | 1,940 | 47,800 | 1,940 |
2018-06-01 | 1,884 | 1,914 | 1,845 | 1,902 | 48,600 | 1,902 |
2018-05-31 | 1,895 | 1,903 | 1,890 | 1,897 | 56,600 | 1,897 |
2018-05-30 | 1,910 | 1,913 | 1,888 | 1,893 | 42,300 | 1,893 |
2018-05-29 | 1,939 | 1,948 | 1,917 | 1,937 | 36,800 | 1,937 |
2018-05-28 | 1,917 | 1,948 | 1,907 | 1,943 | 72,300 | 1,943 |
2018-05-25 | 1,940 | 1,940 | 1,915 | 1,917 | 36,500 | 1,917 |
2018-05-24 | 1,974 | 1,974 | 1,941 | 1,949 | 30,300 | 1,949 |
2018-05-23 | 1,965 | 1,977 | 1,950 | 1,970 | 44,300 | 1,970 |
2018-05-22 | 1,976 | 1,976 | 1,944 | 1,954 | 42,900 | 1,954 |
2018-05-21 | 1,992 | 1,995 | 1,958 | 1,976 | 87,700 | 1,976 |
2018-05-18 | 2,028 | 2,029 | 1,988 | 1,988 | 68,000 | 1,988 |
2018-05-17 | 2,082 | 2,086 | 2,022 | 2,028 | 64,300 | 2,028 |
2018-05-16 | 2,049 | 2,093 | 2,038 | 2,074 | 59,800 | 2,074 |
2018-05-15 | 2,036 | 2,051 | 2,026 | 2,041 | 49,100 | 2,041 |
2018-05-14 | 2,031 | 2,035 | 2,017 | 2,035 | 54,900 | 2,035 |
2018-05-11 | 2,021 | 2,031 | 2,014 | 2,031 | 42,800 | 2,031 |
2018-05-10 | 2,032 | 2,032 | 2,004 | 2,027 | 45,100 | 2,027 |
2018-05-09 | 2,060 | 2,066 | 2,030 | 2,034 | 94,300 | 2,034 |
2018-05-08 | 2,050 | 2,065 | 2,010 | 2,061 | 43,500 | 2,061 |
2018-05-07 | 2,010 | 2,043 | 2,004 | 2,039 | 60,700 | 2,039 |
2018-05-02 | 1,999 | 2,008 | 1,978 | 2,007 | 42,900 | 2,007 |
2018-05-01 | 1,996 | 1,996 | 1,970 | 1,991 | 44,700 | 1,991 |
2018-04-27 | 1,998 | 2,000 | 1,977 | 1,995 | 44,800 | 1,995 |
2018-04-26 | 1,971 | 1,985 | 1,961 | 1,981 | 41,700 | 1,981 |
2018-04-25 | 1,954 | 1,975 | 1,948 | 1,971 | 50,800 | 1,971 |
2018-04-24 | 1,963 | 1,963 | 1,939 | 1,954 | 55,400 | 1,954 |
2018-04-23 | 1,966 | 1,966 | 1,945 | 1,949 | 20,400 | 1,949 |
2018-04-20 | 1,980 | 1,981 | 1,962 | 1,974 | 47,700 | 1,974 |
2018-04-19 | 1,985 | 1,989 | 1,972 | 1,980 | 36,800 | 1,980 |
2018-04-18 | 1,954 | 1,976 | 1,954 | 1,968 | 38,400 | 1,968 |
2018-04-17 | 1,927 | 1,956 | 1,927 | 1,950 | 36,700 | 1,950 |
2018-04-16 | 1,926 | 1,948 | 1,912 | 1,943 | 32,300 | 1,943 |
2018-04-13 | 1,895 | 1,930 | 1,883 | 1,924 | 91,500 | 1,924 |
2018-04-12 | 1,920 | 1,920 | 1,894 | 1,895 | 44,700 | 1,895 |
2018-04-11 | 1,919 | 1,922 | 1,902 | 1,916 | 43,600 | 1,916 |
2018-04-10 | 1,930 | 1,946 | 1,926 | 1,936 | 55,200 | 1,936 |
2018-04-09 | 1,941 | 1,947 | 1,919 | 1,932 | 58,500 | 1,932 |
2018-04-06 | 1,955 | 1,978 | 1,951 | 1,960 | 87,500 | 1,960 |
2018-04-05 | 1,928 | 1,953 | 1,910 | 1,939 | 68,600 | 1,939 |
2018-04-04 | 1,908 | 1,917 | 1,877 | 1,909 | 107,800 | 1,909 |
2018-04-03 | 1,906 | 1,908 | 1,888 | 1,897 | 55,300 | 1,897 |
2018-03-30 | 1,933 | 1,933 | 1,909 | 1,922 | 38,600 | 1,922 |
2018-03-29 | 1,928 | 1,933 | 1,890 | 1,917 | 72,200 | 1,917 |
2018-03-28 | 1,894 | 1,913 | 1,884 | 1,912 | 83,400 | 1,912 |
2018-03-27 | 1,835 | 1,890 | 1,835 | 1,890 | 83,800 | 1,890 |
2018-03-26 | 1,803 | 1,818 | 1,781 | 1,818 | 77,100 | 1,818 |
2018-03-23 | 1,860 | 1,866 | 1,799 | 1,802 | 100,800 | 1,802 |
2018-03-22 | 1,887 | 1,900 | 1,879 | 1,897 | 58,900 | 1,897 |
2018-03-20 | 1,867 | 1,892 | 1,865 | 1,885 | 82,700 | 1,885 |
2018-03-19 | 1,855 | 1,878 | 1,848 | 1,867 | 56,800 | 1,867 |
2018-03-16 | 1,891 | 1,894 | 1,855 | 1,859 | 73,100 | 1,859 |
2018-03-15 | 1,845 | 1,886 | 1,844 | 1,879 | 88,300 | 1,879 |
2018-03-14 | 1,869 | 1,874 | 1,838 | 1,843 | 171,200 | 1,843 |
2018-03-13 | 1,866 | 1,876 | 1,850 | 1,867 | 115,200 | 1,867 |
2018-03-12 | 1,880 | 1,884 | 1,869 | 1,880 | 48,800 | 1,880 |
2018-03-09 | 1,856 | 1,871 | 1,840 | 1,853 | 101,900 | 1,853 |
2018-03-08 | 1,875 | 1,882 | 1,829 | 1,832 | 78,200 | 1,832 |
2018-03-07 | 1,854 | 1,882 | 1,849 | 1,867 | 82,500 | 1,867 |
2018-03-06 | 1,850 | 1,870 | 1,846 | 1,856 | 103,700 | 1,856 |
2018-03-05 | 1,833 | 1,844 | 1,821 | 1,835 | 88,100 | 1,835 |
2018-03-02 | 1,856 | 1,869 | 1,834 | 1,838 | 147,100 | 1,838 |
2018-03-01 | 1,911 | 1,919 | 1,873 | 1,887 | 163,100 | 1,887 |
2018-02-28 | 1,911 | 1,933 | 1,909 | 1,909 | 139,900 | 1,909 |
2018-02-27 | 1,930 | 1,930 | 1,902 | 1,917 | 108,200 | 1,917 |
2018-02-26 | 1,929 | 1,946 | 1,913 | 1,917 | 88,400 | 1,917 |
2018-02-23 | 1,909 | 1,945 | 1,909 | 1,929 | 84,700 | 1,929 |
2018-02-22 | 1,931 | 1,937 | 1,907 | 1,909 | 129,100 | 1,909 |
2018-02-21 | 1,962 | 1,973 | 1,931 | 1,971 | 162,200 | 1,971 |
2018-02-20 | 1,953 | 1,984 | 1,946 | 1,973 | 101,600 | 1,973 |
2018-02-19 | 1,947 | 1,966 | 1,938 | 1,953 | 163,700 | 1,953 |
2018-02-16 | 1,920 | 1,952 | 1,906 | 1,912 | 123,000 | 1,912 |
2018-02-15 | 1,988 | 2,027 | 1,903 | 1,910 | 286,500 | 1,910 |
2018-02-14 | 2,041 | 2,041 | 1,988 | 1,993 | 151,300 | 1,993 |
2018-02-13 | 2,051 | 2,060 | 2,028 | 2,041 | 101,200 | 2,041 |
2018-02-09 | 2,009 | 2,027 | 1,991 | 2,027 | 98,100 | 2,027 |
2018-02-08 | 2,062 | 2,087 | 2,045 | 2,068 | 95,600 | 2,068 |
2018-02-07 | 2,066 | 2,123 | 2,052 | 2,052 | 126,300 | 2,052 |
2018-02-06 | 2,094 | 2,109 | 2,008 | 2,036 | 122,000 | 2,036 |
2018-02-05 | 2,179 | 2,196 | 2,150 | 2,158 | 94,900 | 2,158 |
2018-02-02 | 2,187 | 2,217 | 2,177 | 2,210 | 71,900 | 2,210 |
2018-02-01 | 2,154 | 2,223 | 2,154 | 2,223 | 71,100 | 2,223 |
2018-01-31 | 2,169 | 2,200 | 2,153 | 2,154 | 102,100 | 2,154 |
2018-01-30 | 2,197 | 2,197 | 2,167 | 2,174 | 54,700 | 2,174 |
2018-01-29 | 2,230 | 2,240 | 2,195 | 2,200 | 79,200 | 2,200 |
2018-01-26 | 2,182 | 2,263 | 2,177 | 2,226 | 268,200 | 2,226 |
2018-01-25 | 2,200 | 2,205 | 2,159 | 2,161 | 81,400 | 2,161 |
2018-01-24 | 2,167 | 2,215 | 2,167 | 2,201 | 58,900 | 2,201 |
2018-01-23 | 2,179 | 2,185 | 2,153 | 2,171 | 105,800 | 2,171 |
2018-01-22 | 2,190 | 2,199 | 2,166 | 2,179 | 55,300 | 2,179 |
2018-01-19 | 2,177 | 2,196 | 2,169 | 2,190 | 53,200 | 2,190 |
2018-01-18 | 2,197 | 2,199 | 2,164 | 2,168 | 91,200 | 2,168 |
2018-01-17 | 2,182 | 2,194 | 2,166 | 2,175 | 57,500 | 2,175 |
2018-01-16 | 2,192 | 2,208 | 2,182 | 2,196 | 47,800 | 2,196 |
2018-01-15 | 2,207 | 2,223 | 2,192 | 2,200 | 69,600 | 2,200 |
2018-01-12 | 2,205 | 2,215 | 2,192 | 2,206 | 66,600 | 2,206 |
2018-01-11 | 2,206 | 2,219 | 2,176 | 2,216 | 59,800 | 2,216 |
2018-01-10 | 2,181 | 2,222 | 2,170 | 2,219 | 102,300 | 2,219 |
2018-01-09 | 2,222 | 2,222 | 2,197 | 2,200 | 83,400 | 2,200 |
2018-01-05 | 2,220 | 2,234 | 2,197 | 2,204 | 88,900 | 2,204 |
2018-01-04 | 2,160 | 2,214 | 2,160 | 2,210 | 76,600 | 2,210 |
分割・併合履歴 : [1994-12-27]1株→1.1株 [1991-12-25]1株→1.1株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.2株 [1984-12-26]1株→1.3株