5967 TONE(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 | 2,623 | 2,623 | 2,585 | 2,590 | 1,800 | 518 |
2019-12-27 | 2,585 | 2,585 | 2,566 | 2,575 | 5,600 | 515 |
2019-12-26 | 2,610 | 2,610 | 2,575 | 2,595 | 2,000 | 519 |
2019-12-25 | 2,565 | 2,613 | 2,565 | 2,582 | 5,000 | 516.40 |
2019-12-24 | 2,615 | 2,619 | 2,607 | 2,615 | 1,900 | 523 |
2019-12-23 | 2,570 | 2,638 | 2,570 | 2,615 | 2,300 | 523 |
2019-12-20 | 2,639 | 2,639 | 2,594 | 2,620 | 2,400 | 524 |
2019-12-19 | 2,630 | 2,630 | 2,594 | 2,625 | 1,800 | 525 |
2019-12-18 | 2,639 | 2,650 | 2,633 | 2,639 | 1,000 | 527.80 |
2019-12-17 | 2,620 | 2,665 | 2,618 | 2,637 | 1,400 | 527.40 |
2019-12-16 | 2,630 | 2,647 | 2,613 | 2,642 | 1,000 | 528.40 |
2019-12-13 | 2,640 | 2,666 | 2,623 | 2,638 | 7,300 | 527.60 |
2019-12-12 | 2,623 | 2,641 | 2,583 | 2,630 | 5,300 | 526 |
2019-12-11 | 2,634 | 2,649 | 2,613 | 2,626 | 2,000 | 525.20 |
2019-12-10 | 2,635 | 2,648 | 2,616 | 2,640 | 2,400 | 528 |
2019-12-09 | 2,649 | 2,649 | 2,588 | 2,648 | 3,200 | 529.60 |
2019-12-06 | 2,600 | 2,627 | 2,593 | 2,608 | 3,700 | 521.60 |
2019-12-05 | 2,577 | 2,627 | 2,577 | 2,610 | 2,400 | 522 |
2019-12-04 | 2,598 | 2,606 | 2,571 | 2,592 | 3,700 | 518.40 |
2019-12-03 | 2,589 | 2,610 | 2,562 | 2,604 | 5,100 | 520.80 |
2019-12-02 | 2,561 | 2,610 | 2,538 | 2,610 | 6,700 | 522 |
2019-11-29 | 2,622 | 2,622 | 2,560 | 2,589 | 11,900 | 517.80 |
2019-11-28 | 2,645 | 2,660 | 2,443 | 2,525 | 21,500 | 505 |
2019-11-27 | 2,692 | 2,714 | 2,691 | 2,695 | 12,200 | 539 |
2019-11-26 | 2,691 | 2,712 | 2,673 | 2,686 | 8,900 | 537.20 |
2019-11-25 | 2,684 | 2,700 | 2,658 | 2,670 | 5,800 | 534 |
2019-11-22 | 2,657 | 2,680 | 2,650 | 2,658 | 3,600 | 531.60 |
2019-11-21 | 2,665 | 2,680 | 2,654 | 2,657 | 9,300 | 531.40 |
2019-11-20 | 2,640 | 2,665 | 2,636 | 2,665 | 6,900 | 533 |
2019-11-19 | 2,651 | 2,665 | 2,640 | 2,665 | 3,000 | 533 |
2019-11-18 | 2,649 | 2,650 | 2,633 | 2,650 | 1,700 | 530 |
2019-11-15 | 2,626 | 2,657 | 2,626 | 2,633 | 1,400 | 526.60 |
2019-11-14 | 2,649 | 2,650 | 2,630 | 2,632 | 3,500 | 526.40 |
2019-11-13 | 2,635 | 2,664 | 2,600 | 2,649 | 5,700 | 529.80 |
2019-11-12 | 2,650 | 2,702 | 2,501 | 2,635 | 17,200 | 527 |
2019-11-11 | 2,560 | 2,665 | 2,560 | 2,665 | 7,300 | 533 |
2019-11-08 | 2,557 | 2,560 | 2,514 | 2,560 | 12,000 | 512 |
2019-11-07 | 2,454 | 2,457 | 2,446 | 2,457 | 2,100 | 491.40 |
2019-11-06 | 2,380 | 2,443 | 2,378 | 2,432 | 3,400 | 486.40 |
2019-11-05 | 2,358 | 2,377 | 2,349 | 2,370 | 2,300 | 474 |
2019-11-01 | 2,329 | 2,331 | 2,300 | 2,308 | 2,100 | 461.60 |
2019-10-31 | 2,312 | 2,331 | 2,312 | 2,331 | 2,900 | 466.20 |
2019-10-30 | 2,300 | 2,300 | 2,295 | 2,300 | 1,400 | 460 |
2019-10-29 | 2,307 | 2,307 | 2,288 | 2,300 | 700 | 460 |
2019-10-28 | 2,275 | 2,288 | 2,267 | 2,288 | 1,400 | 457.60 |
2019-10-25 | 2,239 | 2,257 | 2,233 | 2,257 | 6,800 | 451.40 |
2019-10-24 | 2,234 | 2,235 | 2,223 | 2,232 | 3,300 | 446.40 |
2019-10-23 | 2,213 | 2,240 | 2,213 | 2,232 | 2,800 | 446.40 |
2019-10-21 | 2,217 | 2,218 | 2,208 | 2,210 | 1,600 | 442 |
2019-10-18 | 2,206 | 2,209 | 2,195 | 2,203 | 2,600 | 440.60 |
2019-10-17 | 2,232 | 2,232 | 2,201 | 2,203 | 1,200 | 440.60 |
2019-10-16 | 2,210 | 2,226 | 2,196 | 2,196 | 4,000 | 439.20 |
2019-10-15 | 2,161 | 2,201 | 2,147 | 2,201 | 7,100 | 440.20 |
2019-10-11 | 2,156 | 2,157 | 2,135 | 2,142 | 3,600 | 428.40 |
2019-10-10 | 2,125 | 2,125 | 2,110 | 2,122 | 700 | 424.40 |
2019-10-09 | 2,124 | 2,124 | 2,110 | 2,110 | 1,600 | 422 |
2019-10-08 | 2,112 | 2,112 | 2,075 | 2,100 | 1,700 | 420 |
2019-10-07 | 2,083 | 2,100 | 2,083 | 2,100 | 700 | 420 |
2019-10-04 | 2,076 | 2,104 | 2,071 | 2,071 | 2,200 | 414.20 |
2019-10-03 | 2,050 | 2,070 | 2,042 | 2,065 | 16,300 | 413 |
2019-10-02 | 2,080 | 2,080 | 2,050 | 2,063 | 17,100 | 412.60 |
2019-10-01 | 2,110 | 2,117 | 2,065 | 2,080 | 10,300 | 416 |
2019-09-30 | 2,169 | 2,169 | 2,125 | 2,131 | 3,200 | 426.20 |
2019-09-27 | 2,140 | 2,147 | 2,095 | 2,097 | 15,100 | 419.40 |
2019-09-26 | 2,187 | 2,200 | 2,170 | 2,170 | 4,900 | 434 |
2019-09-25 | 2,253 | 2,253 | 2,192 | 2,192 | 2,000 | 438.40 |
2019-09-24 | 2,260 | 2,260 | 2,210 | 2,231 | 1,800 | 446.20 |
2019-09-20 | 2,229 | 2,261 | 2,226 | 2,226 | 900 | 445.20 |
2019-09-19 | 2,211 | 2,282 | 2,210 | 2,225 | 1,900 | 445 |
2019-09-18 | 2,225 | 2,247 | 2,225 | 2,225 | 900 | 445 |
2019-09-17 | 2,190 | 2,241 | 2,190 | 2,225 | 1,600 | 445 |
2019-09-13 | 2,215 | 2,215 | 2,186 | 2,186 | 4,000 | 437.20 |
2019-09-12 | 2,246 | 2,246 | 2,195 | 2,215 | 900 | 443 |
2019-09-11 | - | - | - | 2,200 | - | 440 |
2019-09-10 | 2,181 | 2,200 | 2,180 | 2,200 | 600 | 440 |
2019-09-09 | 2,245 | 2,245 | 2,201 | 2,209 | 1,300 | 441.80 |
2019-09-06 | 2,195 | 2,195 | 2,194 | 2,195 | 700 | 439 |
2019-09-05 | 2,196 | 2,199 | 2,194 | 2,194 | 900 | 438.80 |
2019-09-04 | 2,231 | 2,231 | 2,194 | 2,194 | 800 | 438.80 |
2019-09-03 | 2,237 | 2,237 | 2,201 | 2,202 | 900 | 440.40 |
2019-09-02 | 2,235 | 2,235 | 2,185 | 2,200 | 2,000 | 440 |
2019-08-30 | 2,243 | 2,243 | 2,180 | 2,185 | 1,400 | 437 |
2019-08-29 | 2,270 | 2,270 | 2,151 | 2,166 | 1,900 | 433.20 |
2019-08-28 | 2,148 | 2,202 | 2,143 | 2,202 | 2,800 | 440.40 |
2019-08-27 | 2,239 | 2,239 | 2,132 | 2,145 | 4,300 | 429 |
2019-08-26 | 2,240 | 2,240 | 2,200 | 2,214 | 4,700 | 442.80 |
2019-08-23 | 2,293 | 2,293 | 2,202 | 2,244 | 4,900 | 448.80 |
2019-08-22 | 2,247 | 2,277 | 2,206 | 2,243 | 3,800 | 448.60 |
2019-08-21 | 2,189 | 2,227 | 2,189 | 2,215 | 1,100 | 443 |
2019-08-20 | 2,180 | 2,180 | 2,166 | 2,176 | 1,900 | 435.20 |
2019-08-19 | 2,287 | 2,287 | 2,145 | 2,166 | 2,800 | 433.20 |
2019-08-16 | 2,240 | 2,287 | 2,176 | 2,287 | 1,500 | 457.40 |
2019-08-15 | 2,254 | 2,254 | 2,185 | 2,245 | 3,600 | 449 |
2019-08-14 | 2,257 | 2,257 | 2,217 | 2,254 | 1,800 | 450.80 |
2019-08-13 | 2,288 | 2,288 | 2,242 | 2,242 | 1,200 | 448.40 |
2019-08-09 | 2,250 | 2,288 | 2,250 | 2,288 | 300 | 457.60 |
2019-08-08 | 2,247 | 2,247 | 2,247 | 2,247 | 200 | 449.40 |
2019-08-07 | 2,243 | 2,245 | 2,240 | 2,244 | 900 | 448.80 |
2019-08-06 | 2,271 | 2,309 | 2,205 | 2,240 | 1,800 | 448 |
2019-08-05 | 2,340 | 2,340 | 2,250 | 2,309 | 2,800 | 461.80 |
2019-08-02 | 2,324 | 2,349 | 2,287 | 2,329 | 1,500 | 465.80 |
2019-08-01 | 2,357 | 2,357 | 2,310 | 2,323 | 1,000 | 464.60 |
2019-07-31 | 2,362 | 2,362 | 2,316 | 2,323 | 2,400 | 464.60 |
2019-07-30 | 2,342 | 2,342 | 2,325 | 2,326 | 1,700 | 465.20 |
2019-07-29 | 2,373 | 2,373 | 2,326 | 2,326 | 1,200 | 465.20 |
2019-07-26 | 2,373 | 2,373 | 2,323 | 2,323 | 900 | 464.60 |
2019-07-25 | 2,348 | 2,352 | 2,310 | 2,323 | 3,400 | 464.60 |
2019-07-24 | 2,357 | 2,357 | 2,336 | 2,337 | 3,500 | 467.40 |
2019-07-23 | 2,373 | 2,388 | 2,325 | 2,337 | 5,000 | 467.40 |
2019-07-22 | 2,398 | 2,400 | 2,370 | 2,394 | 1,500 | 478.80 |
2019-07-19 | 2,361 | 2,426 | 2,361 | 2,395 | 1,700 | 479 |
2019-07-18 | 2,373 | 2,419 | 2,271 | 2,332 | 4,700 | 466.40 |
2019-07-17 | 2,476 | 2,476 | 2,414 | 2,420 | 3,900 | 484 |
2019-07-16 | 2,428 | 2,505 | 2,428 | 2,441 | 4,800 | 488.20 |
2019-07-12 | 2,500 | 2,500 | 2,459 | 2,478 | 3,200 | 495.60 |
2019-07-11 | 2,507 | 2,507 | 2,488 | 2,507 | 2,400 | 501.40 |
2019-07-10 | 2,505 | 2,508 | 2,480 | 2,508 | 1,600 | 501.60 |
2019-07-09 | 2,519 | 2,519 | 2,478 | 2,505 | 1,500 | 501 |
2019-07-08 | 2,492 | 2,520 | 2,465 | 2,505 | 2,400 | 501 |
2019-07-05 | 2,523 | 2,523 | 2,363 | 2,498 | 6,500 | 499.60 |
2019-07-04 | 2,541 | 2,571 | 2,480 | 2,527 | 4,300 | 505.40 |
2019-07-03 | 2,476 | 2,476 | 2,395 | 2,441 | 3,600 | 488.20 |
2019-07-02 | 2,455 | 2,517 | 2,455 | 2,476 | 4,700 | 495.20 |
2019-07-01 | 2,240 | 2,455 | 2,240 | 2,425 | 6,500 | 485 |
2019-06-28 | 2,149 | 2,229 | 2,149 | 2,229 | 6,100 | 445.80 |
2019-06-27 | 2,130 | 2,149 | 2,130 | 2,141 | 4,600 | 428.20 |
2019-06-26 | 2,127 | 2,150 | 2,127 | 2,131 | 3,100 | 426.20 |
2019-06-25 | 2,199 | 2,199 | 2,130 | 2,130 | 6,900 | 426 |
2019-06-24 | 2,290 | 2,296 | 2,181 | 2,200 | 9,900 | 440 |
2019-06-21 | 2,390 | 2,390 | 2,260 | 2,290 | 7,600 | 458 |
2019-06-20 | 2,450 | 2,450 | 2,400 | 2,432 | 3,300 | 486.40 |
2019-06-19 | 2,480 | 2,527 | 2,467 | 2,496 | 1,700 | 499.20 |
2019-06-18 | 2,470 | 2,537 | 2,464 | 2,480 | 3,300 | 496 |
2019-06-17 | 2,500 | 2,500 | 2,452 | 2,480 | 5,400 | 496 |
2019-06-14 | 2,564 | 2,564 | 2,506 | 2,506 | 500 | 501.20 |
2019-06-13 | 2,506 | 2,508 | 2,485 | 2,506 | 1,500 | 501.20 |
2019-06-12 | 2,550 | 2,581 | 2,506 | 2,506 | 1,600 | 501.20 |
2019-06-11 | 2,551 | 2,654 | 2,551 | 2,551 | 9,700 | 510.20 |
2019-06-10 | 2,536 | 2,547 | 2,519 | 2,542 | 1,200 | 508.40 |
2019-06-07 | 2,536 | 2,577 | 2,505 | 2,535 | 2,900 | 507 |
2019-06-06 | 2,532 | 2,578 | 2,532 | 2,535 | 1,100 | 507 |
2019-06-05 | 2,628 | 2,628 | 2,520 | 2,532 | 5,000 | 506.40 |
2019-06-04 | 2,611 | 2,644 | 2,611 | 2,628 | 1,600 | 525.60 |
2019-06-03 | 2,605 | 2,649 | 2,601 | 2,610 | 1,000 | 522 |
2019-05-31 | 2,700 | 2,700 | 2,635 | 2,655 | 2,200 | 531 |
2019-05-30 | 2,706 | 2,720 | 2,630 | 2,700 | 6,000 | 540 |
2019-05-29 | 2,775 | 2,805 | 2,665 | 2,707 | 1,900 | 541.40 |
2019-05-28 | 2,830 | 2,848 | 2,792 | 2,800 | 4,200 | 560 |
2019-05-27 | 2,826 | 2,869 | 2,794 | 2,821 | 4,200 | 564.20 |
2019-05-24 | 2,810 | 2,840 | 2,800 | 2,826 | 3,200 | 565.20 |
2019-05-23 | 2,808 | 2,815 | 2,801 | 2,810 | 2,400 | 562 |
2019-05-22 | 2,806 | 2,823 | 2,804 | 2,813 | 4,700 | 562.60 |
2019-05-21 | 2,806 | 2,808 | 2,790 | 2,806 | 1,800 | 561.20 |
2019-05-20 | 2,805 | 2,821 | 2,805 | 2,806 | 1,700 | 561.20 |
2019-05-17 | 2,807 | 2,820 | 2,777 | 2,805 | 2,100 | 561 |
2019-05-16 | 2,805 | 2,815 | 2,791 | 2,805 | 4,100 | 561 |
2019-05-15 | 2,805 | 2,815 | 2,790 | 2,805 | 2,200 | 561 |
2019-05-14 | 2,815 | 2,815 | 2,800 | 2,805 | 1,600 | 561 |
2019-05-13 | 2,814 | 2,820 | 2,808 | 2,814 | 1,800 | 562.80 |
2019-05-10 | 2,812 | 2,821 | 2,806 | 2,812 | 1,100 | 562.40 |
2019-05-09 | 2,800 | 2,822 | 2,800 | 2,806 | 1,800 | 561.20 |
2019-05-08 | 2,805 | 2,822 | 2,715 | 2,806 | 2,800 | 561.20 |
2019-05-07 | 2,790 | 2,805 | 2,702 | 2,805 | 1,400 | 561 |
2019-04-26 | 2,794 | 2,798 | 2,770 | 2,798 | 3,200 | 559.60 |
2019-04-25 | 2,799 | 2,800 | 2,758 | 2,773 | 2,300 | 554.60 |
2019-04-24 | 2,799 | 2,799 | 2,750 | 2,772 | 800 | 554.40 |
2019-04-23 | 2,740 | 2,821 | 2,711 | 2,749 | 2,000 | 549.80 |
2019-04-22 | 2,676 | 2,700 | 2,669 | 2,700 | 1,400 | 540 |
2019-04-19 | 2,728 | 2,728 | 2,671 | 2,676 | 1,600 | 535.20 |
2019-04-18 | 2,700 | 2,700 | 2,641 | 2,655 | 900 | 531 |
2019-04-17 | 2,652 | 2,699 | 2,602 | 2,650 | 1,900 | 530 |
2019-04-16 | 2,739 | 2,739 | 2,617 | 2,652 | 3,900 | 530.40 |
2019-04-15 | 2,785 | 2,792 | 2,652 | 2,720 | 2,900 | 544 |
2019-04-12 | 2,793 | 2,814 | 2,792 | 2,814 | 800 | 562.80 |
2019-04-11 | 2,818 | 2,818 | 2,774 | 2,792 | 700 | 558.40 |
2019-04-10 | 2,783 | 2,822 | 2,781 | 2,790 | 1,200 | 558 |
2019-04-09 | 2,802 | 2,819 | 2,802 | 2,818 | 500 | 563.60 |
2019-04-08 | 2,800 | 2,802 | 2,761 | 2,802 | 3,000 | 560.40 |
2019-04-05 | 2,795 | 2,800 | 2,750 | 2,800 | 2,300 | 560 |
2019-04-04 | 2,765 | 2,794 | 2,765 | 2,774 | 400 | 554.80 |
2019-04-03 | 2,789 | 2,790 | 2,789 | 2,789 | 400 | 557.80 |
2019-04-02 | 2,771 | 2,793 | 2,771 | 2,793 | 500 | 558.60 |
2019-04-01 | 2,785 | 2,794 | 2,748 | 2,767 | 800 | 553.40 |
2019-03-29 | 2,788 | 2,788 | 2,785 | 2,785 | 400 | 557 |
2019-03-28 | 2,760 | 2,793 | 2,750 | 2,789 | 800 | 557.80 |
2019-03-27 | 2,777 | 2,790 | 2,767 | 2,790 | 2,100 | 558 |
2019-03-26 | - | - | - | 2,777 | - | 555.40 |
2019-03-25 | 2,753 | 2,778 | 2,740 | 2,777 | 2,200 | 555.40 |
2019-03-22 | 2,761 | 2,782 | 2,753 | 2,753 | 2,400 | 550.60 |
2019-03-20 | 2,761 | 2,787 | 2,761 | 2,780 | 1,500 | 556 |
2019-03-19 | 2,750 | 2,793 | 2,738 | 2,759 | 2,900 | 551.80 |
2019-03-18 | 2,724 | 2,763 | 2,711 | 2,726 | 2,300 | 545.20 |
2019-03-15 | 2,760 | 2,774 | 2,759 | 2,774 | 500 | 554.80 |
2019-03-14 | 2,760 | 2,760 | 2,760 | 2,760 | 100 | 552 |
2019-03-13 | 2,760 | 2,768 | 2,760 | 2,768 | 300 | 553.60 |
2019-03-12 | 2,775 | 2,793 | 2,768 | 2,768 | 1,100 | 553.60 |
2019-03-11 | 2,775 | 2,775 | 2,722 | 2,775 | 1,000 | 555 |
2019-03-08 | 2,788 | 2,789 | 2,758 | 2,782 | 1,500 | 556.40 |
2019-03-07 | 2,785 | 2,796 | 2,780 | 2,788 | 3,300 | 557.60 |
2019-03-06 | 2,762 | 2,790 | 2,762 | 2,780 | 1,100 | 556 |
2019-03-05 | 2,730 | 2,787 | 2,725 | 2,761 | 11,500 | 552.20 |
2019-03-04 | 2,720 | 2,739 | 2,717 | 2,718 | 2,200 | 543.60 |
2019-03-01 | 2,701 | 2,733 | 2,701 | 2,710 | 2,900 | 542 |
2019-02-28 | 2,731 | 2,735 | 2,685 | 2,686 | 900 | 537.20 |
2019-02-27 | 2,737 | 2,741 | 2,657 | 2,731 | 3,500 | 546.20 |
2019-02-26 | 2,735 | 2,738 | 2,717 | 2,727 | 2,500 | 545.40 |
2019-02-25 | 2,743 | 2,743 | 2,716 | 2,735 | 1,200 | 547 |
2019-02-22 | 2,730 | 2,744 | 2,720 | 2,730 | 1,200 | 546 |
2019-02-21 | 2,716 | 2,739 | 2,714 | 2,718 | 4,700 | 543.60 |
2019-02-20 | 2,710 | 2,723 | 2,701 | 2,714 | 1,500 | 542.80 |
2019-02-19 | 2,696 | 2,727 | 2,695 | 2,697 | 6,400 | 539.40 |
2019-02-18 | 2,695 | 2,709 | 2,695 | 2,695 | 2,700 | 539 |
2019-02-15 | 2,690 | 2,707 | 2,688 | 2,695 | 1,700 | 539 |
2019-02-14 | 2,690 | 2,702 | 2,662 | 2,683 | 3,400 | 536.60 |
2019-02-13 | 2,700 | 2,702 | 2,602 | 2,702 | 500 | 540.40 |
2019-02-12 | 2,695 | 2,717 | 2,614 | 2,690 | 2,100 | 538 |
2019-02-08 | 2,680 | 2,717 | 2,669 | 2,690 | 3,300 | 538 |
2019-02-07 | 2,675 | 2,731 | 2,675 | 2,680 | 1,500 | 536 |
2019-02-06 | 2,669 | 2,682 | 2,659 | 2,660 | 1,700 | 532 |
2019-02-05 | 2,690 | 2,692 | 2,631 | 2,668 | 2,100 | 533.60 |
2019-02-04 | 2,669 | 2,736 | 2,661 | 2,675 | 4,300 | 535 |
2019-02-01 | 2,678 | 2,693 | 2,648 | 2,648 | 1,100 | 529.60 |
2019-01-31 | 2,696 | 2,700 | 2,665 | 2,676 | 2,000 | 535.20 |
2019-01-30 | 2,694 | 2,742 | 2,626 | 2,693 | 3,900 | 538.60 |
2019-01-29 | 2,700 | 2,717 | 2,691 | 2,692 | 1,000 | 538.40 |
2019-01-28 | 2,691 | 2,743 | 2,640 | 2,692 | 8,700 | 538.40 |
2019-01-25 | 2,665 | 2,690 | 2,642 | 2,690 | 4,200 | 538 |
2019-01-24 | 2,590 | 2,664 | 2,590 | 2,664 | 1,900 | 532.80 |
2019-01-23 | 2,625 | 2,625 | 2,588 | 2,589 | 700 | 517.80 |
2019-01-22 | 2,586 | 2,625 | 2,586 | 2,586 | 2,300 | 517.20 |
2019-01-21 | 2,580 | 2,600 | 2,580 | 2,585 | 1,300 | 517 |
2019-01-18 | 2,579 | 2,580 | 2,550 | 2,580 | 4,300 | 516 |
2019-01-17 | 2,572 | 2,579 | 2,548 | 2,579 | 8,700 | 515.80 |
2019-01-16 | 2,571 | 2,577 | 2,570 | 2,572 | 2,400 | 514.40 |
2019-01-15 | 2,580 | 2,580 | 2,501 | 2,570 | 10,200 | 514 |
2019-01-11 | 2,560 | 2,700 | 2,560 | 2,700 | 2,800 | 540 |
2019-01-10 | 2,421 | 2,538 | 2,421 | 2,538 | 2,900 | 507.60 |
2019-01-09 | 2,460 | 2,545 | 2,460 | 2,471 | 700 | 494.20 |
2019-01-08 | 2,540 | 2,540 | 2,411 | 2,460 | 4,500 | 492 |
2019-01-07 | 2,431 | 2,541 | 2,431 | 2,455 | 3,900 | 491 |
2019-01-04 | 2,435 | 2,445 | 2,359 | 2,425 | 4,700 | 485 |
分割・併合履歴 : [2022-11-29]1株→5株 [2017-11-28]1株→0.2株