5991 ニッパツ の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 1,240 | 1,249 | 1,236 | 1,240 | 528,000 | 1,240 |
2017-12-28 | 1,245 | 1,254 | 1,236 | 1,239 | 532,700 | 1,239 |
2017-12-27 | 1,243 | 1,248 | 1,242 | 1,243 | 384,600 | 1,243 |
2017-12-26 | 1,246 | 1,252 | 1,241 | 1,243 | 340,600 | 1,243 |
2017-12-25 | 1,255 | 1,258 | 1,240 | 1,246 | 376,600 | 1,246 |
2017-12-22 | 1,232 | 1,258 | 1,229 | 1,249 | 671,600 | 1,249 |
2017-12-21 | 1,232 | 1,254 | 1,225 | 1,236 | 1,361,600 | 1,236 |
2017-12-20 | 1,222 | 1,235 | 1,216 | 1,230 | 861,400 | 1,230 |
2017-12-19 | 1,226 | 1,233 | 1,223 | 1,225 | 812,300 | 1,225 |
2017-12-18 | 1,206 | 1,230 | 1,203 | 1,224 | 1,014,200 | 1,224 |
2017-12-15 | 1,221 | 1,221 | 1,199 | 1,200 | 1,445,300 | 1,200 |
2017-12-14 | 1,230 | 1,234 | 1,221 | 1,223 | 1,003,100 | 1,223 |
2017-12-13 | 1,244 | 1,246 | 1,233 | 1,235 | 571,600 | 1,235 |
2017-12-12 | 1,241 | 1,263 | 1,241 | 1,248 | 651,100 | 1,248 |
2017-12-11 | 1,242 | 1,245 | 1,232 | 1,243 | 730,300 | 1,243 |
2017-12-08 | 1,245 | 1,255 | 1,235 | 1,241 | 908,200 | 1,241 |
2017-12-07 | 1,230 | 1,238 | 1,226 | 1,230 | 510,400 | 1,230 |
2017-12-06 | 1,245 | 1,248 | 1,221 | 1,225 | 851,400 | 1,225 |
2017-12-05 | 1,234 | 1,242 | 1,228 | 1,237 | 601,000 | 1,237 |
2017-12-04 | 1,257 | 1,267 | 1,245 | 1,247 | 1,042,000 | 1,247 |
2017-12-01 | 1,251 | 1,259 | 1,238 | 1,247 | 844,200 | 1,247 |
2017-11-30 | 1,248 | 1,254 | 1,237 | 1,250 | 761,400 | 1,250 |
2017-11-29 | 1,244 | 1,256 | 1,241 | 1,255 | 667,300 | 1,255 |
2017-11-28 | 1,236 | 1,247 | 1,224 | 1,225 | 646,100 | 1,225 |
2017-11-27 | 1,255 | 1,256 | 1,234 | 1,236 | 469,400 | 1,236 |
2017-11-24 | 1,243 | 1,252 | 1,240 | 1,250 | 497,300 | 1,250 |
2017-11-22 | 1,252 | 1,262 | 1,246 | 1,252 | 624,900 | 1,252 |
2017-11-21 | 1,250 | 1,254 | 1,243 | 1,247 | 553,900 | 1,247 |
2017-11-20 | 1,234 | 1,256 | 1,234 | 1,248 | 579,600 | 1,248 |
2017-11-17 | 1,250 | 1,254 | 1,232 | 1,241 | 879,700 | 1,241 |
2017-11-16 | 1,227 | 1,238 | 1,219 | 1,231 | 922,400 | 1,231 |
2017-11-15 | 1,257 | 1,257 | 1,234 | 1,237 | 868,600 | 1,237 |
2017-11-13 | 1,253 | 1,270 | 1,246 | 1,260 | 895,400 | 1,260 |
2017-11-10 | 1,214 | 1,265 | 1,213 | 1,256 | 1,859,700 | 1,256 |
2017-11-09 | 1,249 | 1,252 | 1,212 | 1,226 | 3,674,400 | 1,226 |
2017-11-08 | 1,344 | 1,353 | 1,331 | 1,343 | 1,708,300 | 1,343 |
2017-11-07 | 1,326 | 1,351 | 1,321 | 1,351 | 934,000 | 1,351 |
2017-11-06 | 1,323 | 1,328 | 1,312 | 1,327 | 1,407,300 | 1,327 |
2017-11-02 | 1,330 | 1,333 | 1,315 | 1,324 | 1,028,200 | 1,324 |
2017-11-01 | 1,304 | 1,325 | 1,304 | 1,314 | 1,409,900 | 1,314 |
2017-10-31 | 1,282 | 1,292 | 1,276 | 1,288 | 1,044,400 | 1,288 |
2017-10-30 | 1,282 | 1,294 | 1,282 | 1,292 | 1,173,800 | 1,292 |
2017-10-27 | 1,273 | 1,280 | 1,263 | 1,280 | 869,200 | 1,280 |
2017-10-26 | 1,271 | 1,278 | 1,259 | 1,271 | 1,165,100 | 1,271 |
2017-10-25 | 1,285 | 1,295 | 1,283 | 1,287 | 906,800 | 1,287 |
2017-10-24 | 1,276 | 1,293 | 1,271 | 1,290 | 552,200 | 1,290 |
2017-10-23 | 1,292 | 1,298 | 1,273 | 1,279 | 790,900 | 1,279 |
2017-10-20 | 1,254 | 1,278 | 1,250 | 1,277 | 768,600 | 1,277 |
2017-10-19 | 1,256 | 1,270 | 1,254 | 1,265 | 526,400 | 1,265 |
2017-10-18 | 1,250 | 1,257 | 1,245 | 1,253 | 613,000 | 1,253 |
2017-10-17 | 1,248 | 1,248 | 1,238 | 1,243 | 577,700 | 1,243 |
2017-10-16 | 1,246 | 1,250 | 1,237 | 1,241 | 554,600 | 1,241 |
2017-10-13 | 1,243 | 1,252 | 1,235 | 1,246 | 1,068,700 | 1,246 |
2017-10-12 | 1,251 | 1,252 | 1,239 | 1,245 | 725,700 | 1,245 |
2017-10-11 | 1,254 | 1,257 | 1,244 | 1,250 | 420,600 | 1,250 |
2017-10-10 | 1,237 | 1,260 | 1,232 | 1,260 | 760,000 | 1,260 |
2017-10-06 | 1,233 | 1,241 | 1,227 | 1,240 | 626,400 | 1,240 |
2017-10-05 | 1,230 | 1,233 | 1,221 | 1,223 | 390,700 | 1,223 |
2017-10-04 | 1,224 | 1,225 | 1,215 | 1,222 | 378,100 | 1,222 |
2017-10-03 | 1,214 | 1,222 | 1,208 | 1,221 | 453,600 | 1,221 |
2017-10-02 | 1,216 | 1,216 | 1,206 | 1,212 | 494,000 | 1,212 |
2017-09-29 | 1,220 | 1,222 | 1,202 | 1,213 | 1,091,300 | 1,213 |
2017-09-28 | 1,199 | 1,219 | 1,192 | 1,218 | 944,400 | 1,218 |
2017-09-27 | 1,186 | 1,192 | 1,166 | 1,191 | 994,700 | 1,191 |
2017-09-26 | 1,189 | 1,206 | 1,189 | 1,202 | 898,400 | 1,202 |
2017-09-25 | 1,200 | 1,205 | 1,194 | 1,199 | 638,200 | 1,199 |
2017-09-22 | 1,186 | 1,199 | 1,185 | 1,190 | 857,300 | 1,190 |
2017-09-21 | 1,198 | 1,199 | 1,182 | 1,189 | 1,135,500 | 1,189 |
2017-09-20 | 1,174 | 1,196 | 1,164 | 1,195 | 939,500 | 1,195 |
2017-09-19 | 1,175 | 1,185 | 1,172 | 1,185 | 873,900 | 1,185 |
2017-09-15 | 1,158 | 1,171 | 1,152 | 1,168 | 802,900 | 1,168 |
2017-09-14 | 1,170 | 1,174 | 1,153 | 1,159 | 809,300 | 1,159 |
2017-09-13 | 1,161 | 1,175 | 1,158 | 1,167 | 677,000 | 1,167 |
2017-09-12 | 1,154 | 1,158 | 1,151 | 1,154 | 519,800 | 1,154 |
2017-09-11 | 1,141 | 1,151 | 1,138 | 1,139 | 403,200 | 1,139 |
2017-09-08 | 1,127 | 1,140 | 1,125 | 1,127 | 939,200 | 1,127 |
2017-09-07 | 1,131 | 1,133 | 1,118 | 1,129 | 518,000 | 1,129 |
2017-09-06 | 1,119 | 1,131 | 1,109 | 1,128 | 663,800 | 1,128 |
2017-09-05 | 1,123 | 1,137 | 1,110 | 1,125 | 1,399,000 | 1,125 |
2017-09-04 | 1,110 | 1,124 | 1,104 | 1,121 | 1,090,500 | 1,121 |
2017-09-01 | 1,107 | 1,107 | 1,094 | 1,101 | 524,700 | 1,101 |
2017-08-31 | 1,106 | 1,109 | 1,096 | 1,099 | 670,600 | 1,099 |
2017-08-30 | 1,093 | 1,107 | 1,079 | 1,103 | 1,077,600 | 1,103 |
2017-08-29 | 1,083 | 1,101 | 1,081 | 1,093 | 708,500 | 1,093 |
2017-08-28 | 1,081 | 1,089 | 1,076 | 1,086 | 585,100 | 1,086 |
2017-08-25 | 1,083 | 1,091 | 1,070 | 1,086 | 486,200 | 1,086 |
2017-08-24 | 1,080 | 1,092 | 1,077 | 1,078 | 1,009,200 | 1,078 |
2017-08-23 | 1,094 | 1,099 | 1,084 | 1,088 | 790,000 | 1,088 |
2017-08-22 | 1,071 | 1,088 | 1,068 | 1,085 | 887,100 | 1,085 |
2017-08-21 | 1,083 | 1,083 | 1,066 | 1,071 | 499,000 | 1,071 |
2017-08-18 | 1,072 | 1,081 | 1,068 | 1,078 | 725,800 | 1,078 |
2017-08-17 | 1,095 | 1,100 | 1,083 | 1,095 | 716,100 | 1,095 |
2017-08-16 | 1,092 | 1,104 | 1,087 | 1,102 | 829,700 | 1,102 |
2017-08-15 | 1,120 | 1,125 | 1,105 | 1,107 | 1,043,600 | 1,107 |
2017-08-14 | 1,100 | 1,117 | 1,096 | 1,107 | 1,077,900 | 1,107 |
2017-08-10 | 1,126 | 1,132 | 1,105 | 1,110 | 1,359,400 | 1,110 |
2017-08-09 | 1,181 | 1,225 | 1,123 | 1,130 | 2,359,800 | 1,130 |
2017-08-08 | 1,203 | 1,220 | 1,192 | 1,211 | 954,600 | 1,211 |
2017-08-07 | 1,198 | 1,200 | 1,185 | 1,197 | 558,000 | 1,197 |
2017-08-04 | 1,204 | 1,204 | 1,191 | 1,198 | 419,900 | 1,198 |
2017-08-03 | 1,203 | 1,207 | 1,195 | 1,202 | 401,600 | 1,202 |
2017-08-02 | 1,224 | 1,224 | 1,201 | 1,208 | 697,400 | 1,208 |
2017-08-01 | 1,205 | 1,221 | 1,198 | 1,220 | 1,075,100 | 1,220 |
2017-07-31 | 1,186 | 1,200 | 1,181 | 1,193 | 777,500 | 1,193 |
2017-07-28 | 1,201 | 1,204 | 1,187 | 1,193 | 589,900 | 1,193 |
2017-07-27 | 1,202 | 1,214 | 1,197 | 1,206 | 505,200 | 1,206 |
2017-07-26 | 1,211 | 1,216 | 1,197 | 1,204 | 457,100 | 1,204 |
2017-07-25 | 1,200 | 1,205 | 1,195 | 1,200 | 482,400 | 1,200 |
2017-07-24 | 1,186 | 1,198 | 1,181 | 1,198 | 680,700 | 1,198 |
2017-07-21 | 1,198 | 1,207 | 1,188 | 1,194 | 653,000 | 1,194 |
2017-07-20 | 1,204 | 1,206 | 1,198 | 1,204 | 416,000 | 1,204 |
2017-07-19 | 1,211 | 1,213 | 1,201 | 1,204 | 481,900 | 1,204 |
2017-07-18 | 1,219 | 1,226 | 1,203 | 1,210 | 958,400 | 1,210 |
2017-07-14 | 1,236 | 1,240 | 1,223 | 1,227 | 764,900 | 1,227 |
2017-07-13 | 1,235 | 1,241 | 1,228 | 1,232 | 465,100 | 1,232 |
2017-07-12 | 1,233 | 1,238 | 1,224 | 1,233 | 474,300 | 1,233 |
2017-07-11 | 1,226 | 1,243 | 1,222 | 1,241 | 535,900 | 1,241 |
2017-07-10 | 1,232 | 1,236 | 1,221 | 1,230 | 581,000 | 1,230 |
2017-07-07 | 1,198 | 1,227 | 1,198 | 1,216 | 939,900 | 1,216 |
2017-07-06 | 1,204 | 1,216 | 1,200 | 1,209 | 739,300 | 1,209 |
2017-07-05 | 1,191 | 1,207 | 1,186 | 1,206 | 711,400 | 1,206 |
2017-07-04 | 1,195 | 1,204 | 1,190 | 1,193 | 597,200 | 1,193 |
2017-07-03 | 1,184 | 1,191 | 1,180 | 1,186 | 559,900 | 1,186 |
2017-06-30 | 1,178 | 1,184 | 1,168 | 1,181 | 785,400 | 1,181 |
2017-06-29 | 1,182 | 1,194 | 1,176 | 1,192 | 803,200 | 1,192 |
2017-06-28 | 1,173 | 1,181 | 1,170 | 1,172 | 707,100 | 1,172 |
2017-06-27 | 1,169 | 1,175 | 1,166 | 1,169 | 375,600 | 1,169 |
2017-06-26 | 1,173 | 1,174 | 1,160 | 1,160 | 301,600 | 1,160 |
2017-06-23 | 1,169 | 1,174 | 1,165 | 1,171 | 351,400 | 1,171 |
2017-06-22 | 1,165 | 1,167 | 1,156 | 1,164 | 661,400 | 1,164 |
2017-06-21 | 1,180 | 1,184 | 1,167 | 1,167 | 1,118,700 | 1,167 |
2017-06-20 | 1,180 | 1,191 | 1,180 | 1,184 | 540,500 | 1,184 |
2017-06-19 | 1,168 | 1,178 | 1,163 | 1,175 | 582,000 | 1,175 |
2017-06-16 | 1,178 | 1,185 | 1,164 | 1,168 | 1,541,100 | 1,168 |
2017-06-15 | 1,188 | 1,197 | 1,171 | 1,171 | 1,101,500 | 1,171 |
2017-06-14 | 1,200 | 1,203 | 1,187 | 1,187 | 557,100 | 1,187 |
2017-06-13 | 1,190 | 1,200 | 1,186 | 1,192 | 793,400 | 1,192 |
2017-06-12 | 1,186 | 1,187 | 1,176 | 1,182 | 517,600 | 1,182 |
2017-06-09 | 1,178 | 1,203 | 1,178 | 1,192 | 867,600 | 1,192 |
2017-06-08 | 1,186 | 1,193 | 1,176 | 1,177 | 826,100 | 1,177 |
2017-06-07 | 1,180 | 1,185 | 1,170 | 1,178 | 687,400 | 1,178 |
2017-06-06 | 1,186 | 1,199 | 1,185 | 1,189 | 620,200 | 1,189 |
2017-06-05 | 1,213 | 1,215 | 1,194 | 1,197 | 852,000 | 1,197 |
2017-06-02 | 1,206 | 1,226 | 1,204 | 1,216 | 1,419,100 | 1,216 |
2017-06-01 | 1,169 | 1,218 | 1,167 | 1,210 | 1,551,700 | 1,210 |
2017-05-31 | 1,169 | 1,174 | 1,165 | 1,165 | 853,600 | 1,165 |
2017-05-30 | 1,175 | 1,183 | 1,168 | 1,178 | 725,800 | 1,178 |
2017-05-29 | 1,167 | 1,176 | 1,161 | 1,170 | 679,900 | 1,170 |
2017-05-26 | 1,174 | 1,179 | 1,162 | 1,162 | 481,000 | 1,162 |
2017-05-25 | 1,171 | 1,185 | 1,168 | 1,175 | 666,200 | 1,175 |
2017-05-24 | 1,186 | 1,186 | 1,170 | 1,177 | 719,900 | 1,177 |
2017-05-23 | 1,181 | 1,184 | 1,173 | 1,176 | 892,100 | 1,176 |
2017-05-22 | 1,177 | 1,181 | 1,172 | 1,181 | 795,000 | 1,181 |
2017-05-19 | 1,172 | 1,176 | 1,164 | 1,173 | 557,000 | 1,173 |
2017-05-18 | 1,164 | 1,173 | 1,161 | 1,169 | 1,193,300 | 1,169 |
2017-05-17 | 1,193 | 1,194 | 1,176 | 1,180 | 1,102,800 | 1,180 |
2017-05-16 | 1,220 | 1,221 | 1,199 | 1,200 | 850,300 | 1,200 |
2017-05-15 | 1,209 | 1,216 | 1,202 | 1,208 | 1,226,000 | 1,208 |
2017-05-12 | 1,220 | 1,236 | 1,206 | 1,220 | 1,870,500 | 1,220 |
2017-05-11 | 1,263 | 1,263 | 1,240 | 1,250 | 1,312,600 | 1,250 |
2017-05-10 | 1,264 | 1,274 | 1,256 | 1,263 | 1,407,600 | 1,263 |
2017-05-09 | 1,290 | 1,295 | 1,275 | 1,290 | 743,800 | 1,290 |
2017-05-08 | 1,272 | 1,294 | 1,271 | 1,294 | 781,300 | 1,294 |
2017-05-02 | 1,258 | 1,268 | 1,254 | 1,265 | 548,000 | 1,265 |
2017-05-01 | 1,240 | 1,248 | 1,233 | 1,248 | 430,800 | 1,248 |
2017-04-28 | 1,239 | 1,245 | 1,229 | 1,243 | 820,500 | 1,243 |
2017-04-27 | 1,244 | 1,250 | 1,241 | 1,244 | 933,600 | 1,244 |
2017-04-26 | 1,230 | 1,253 | 1,230 | 1,252 | 556,500 | 1,252 |
2017-04-25 | 1,203 | 1,230 | 1,202 | 1,225 | 730,500 | 1,225 |
2017-04-24 | 1,219 | 1,220 | 1,202 | 1,208 | 634,500 | 1,208 |
2017-04-21 | 1,185 | 1,203 | 1,183 | 1,198 | 698,000 | 1,198 |
2017-04-20 | 1,167 | 1,184 | 1,167 | 1,172 | 571,400 | 1,172 |
2017-04-19 | 1,158 | 1,171 | 1,157 | 1,165 | 801,400 | 1,165 |
2017-04-18 | 1,171 | 1,184 | 1,170 | 1,171 | 699,400 | 1,171 |
2017-04-17 | 1,155 | 1,166 | 1,151 | 1,159 | 852,900 | 1,159 |
2017-04-14 | 1,172 | 1,173 | 1,162 | 1,166 | 632,300 | 1,166 |
2017-04-13 | 1,163 | 1,178 | 1,159 | 1,173 | 768,500 | 1,173 |
2017-04-12 | 1,178 | 1,187 | 1,176 | 1,176 | 855,700 | 1,176 |
2017-04-11 | 1,189 | 1,197 | 1,180 | 1,191 | 699,100 | 1,191 |
2017-04-10 | 1,196 | 1,206 | 1,193 | 1,198 | 684,300 | 1,198 |
2017-04-07 | 1,190 | 1,203 | 1,181 | 1,190 | 1,043,800 | 1,190 |
2017-04-06 | 1,198 | 1,201 | 1,181 | 1,184 | 787,800 | 1,184 |
2017-04-05 | 1,219 | 1,231 | 1,201 | 1,209 | 1,097,000 | 1,209 |
2017-04-04 | 1,218 | 1,221 | 1,191 | 1,207 | 1,211,100 | 1,207 |
2017-04-03 | 1,239 | 1,240 | 1,218 | 1,219 | 900,100 | 1,219 |
2017-03-31 | 1,239 | 1,245 | 1,229 | 1,229 | 1,411,100 | 1,229 |
2017-03-30 | 1,231 | 1,243 | 1,226 | 1,234 | 847,000 | 1,234 |
2017-03-29 | 1,265 | 1,272 | 1,239 | 1,245 | 960,700 | 1,245 |
2017-03-28 | 1,255 | 1,268 | 1,251 | 1,264 | 932,000 | 1,264 |
2017-03-27 | 1,245 | 1,254 | 1,239 | 1,240 | 645,900 | 1,240 |
2017-03-24 | 1,256 | 1,277 | 1,249 | 1,270 | 796,100 | 1,270 |
2017-03-23 | 1,254 | 1,259 | 1,236 | 1,253 | 1,266,300 | 1,253 |
2017-03-22 | 1,274 | 1,279 | 1,261 | 1,270 | 857,800 | 1,270 |
2017-03-21 | 1,305 | 1,314 | 1,300 | 1,303 | 520,500 | 1,303 |
2017-03-17 | 1,307 | 1,320 | 1,301 | 1,313 | 683,100 | 1,313 |
2017-03-16 | 1,306 | 1,322 | 1,302 | 1,320 | 539,900 | 1,320 |
2017-03-15 | 1,311 | 1,324 | 1,303 | 1,320 | 460,600 | 1,320 |
2017-03-14 | 1,319 | 1,328 | 1,311 | 1,325 | 539,400 | 1,325 |
2017-03-13 | 1,316 | 1,324 | 1,313 | 1,320 | 413,600 | 1,320 |
2017-03-10 | 1,331 | 1,332 | 1,317 | 1,321 | 1,065,900 | 1,321 |
2017-03-09 | 1,306 | 1,315 | 1,298 | 1,312 | 637,800 | 1,312 |
2017-03-08 | 1,304 | 1,304 | 1,291 | 1,302 | 708,200 | 1,302 |
2017-03-07 | 1,313 | 1,318 | 1,306 | 1,309 | 813,200 | 1,309 |
2017-03-06 | 1,298 | 1,324 | 1,289 | 1,317 | 758,800 | 1,317 |
2017-03-03 | 1,304 | 1,310 | 1,294 | 1,304 | 563,600 | 1,304 |
2017-03-02 | 1,310 | 1,313 | 1,300 | 1,305 | 674,100 | 1,305 |
2017-03-01 | 1,286 | 1,304 | 1,276 | 1,296 | 722,900 | 1,296 |
2017-02-28 | 1,287 | 1,304 | 1,283 | 1,284 | 988,600 | 1,284 |
2017-02-27 | 1,276 | 1,281 | 1,261 | 1,276 | 695,700 | 1,276 |
2017-02-24 | 1,295 | 1,308 | 1,284 | 1,288 | 1,338,500 | 1,288 |
2017-02-23 | 1,314 | 1,325 | 1,298 | 1,311 | 801,300 | 1,311 |
2017-02-22 | 1,300 | 1,309 | 1,289 | 1,309 | 1,077,200 | 1,309 |
2017-02-21 | 1,291 | 1,313 | 1,285 | 1,308 | 733,900 | 1,308 |
2017-02-20 | 1,288 | 1,293 | 1,278 | 1,290 | 568,500 | 1,290 |
2017-02-17 | 1,293 | 1,300 | 1,287 | 1,296 | 728,800 | 1,296 |
2017-02-16 | 1,298 | 1,308 | 1,287 | 1,299 | 561,200 | 1,299 |
2017-02-15 | 1,294 | 1,299 | 1,288 | 1,291 | 1,066,900 | 1,291 |
2017-02-14 | 1,288 | 1,293 | 1,277 | 1,281 | 688,500 | 1,281 |
2017-02-13 | 1,289 | 1,290 | 1,273 | 1,282 | 858,000 | 1,282 |
2017-02-10 | 1,262 | 1,287 | 1,260 | 1,273 | 1,661,200 | 1,273 |
2017-02-09 | 1,239 | 1,249 | 1,228 | 1,235 | 1,330,400 | 1,235 |
2017-02-08 | 1,213 | 1,247 | 1,211 | 1,247 | 1,413,800 | 1,247 |
2017-02-07 | 1,202 | 1,215 | 1,190 | 1,209 | 1,216,000 | 1,209 |
2017-02-06 | 1,216 | 1,228 | 1,183 | 1,215 | 2,227,300 | 1,215 |
2017-02-03 | 1,124 | 1,200 | 1,121 | 1,158 | 2,201,900 | 1,158 |
2017-02-02 | 1,166 | 1,173 | 1,133 | 1,135 | 1,292,400 | 1,135 |
2017-02-01 | 1,138 | 1,150 | 1,127 | 1,149 | 1,193,900 | 1,149 |
2017-01-31 | 1,133 | 1,144 | 1,128 | 1,138 | 1,633,800 | 1,138 |
2017-01-30 | 1,132 | 1,141 | 1,125 | 1,136 | 1,101,500 | 1,136 |
2017-01-27 | 1,139 | 1,151 | 1,121 | 1,134 | 1,145,300 | 1,134 |
2017-01-26 | 1,123 | 1,133 | 1,115 | 1,127 | 1,686,800 | 1,127 |
2017-01-25 | 1,090 | 1,106 | 1,090 | 1,098 | 1,223,300 | 1,098 |
2017-01-24 | 1,068 | 1,069 | 1,055 | 1,064 | 860,500 | 1,064 |
2017-01-23 | 1,070 | 1,082 | 1,066 | 1,076 | 725,300 | 1,076 |
2017-01-20 | 1,084 | 1,095 | 1,081 | 1,090 | 656,500 | 1,090 |
2017-01-19 | 1,090 | 1,099 | 1,083 | 1,087 | 487,300 | 1,087 |
2017-01-18 | 1,055 | 1,076 | 1,054 | 1,076 | 607,000 | 1,076 |
2017-01-17 | 1,085 | 1,088 | 1,072 | 1,073 | 630,700 | 1,073 |
2017-01-16 | 1,100 | 1,102 | 1,084 | 1,092 | 613,300 | 1,092 |
2017-01-13 | 1,100 | 1,109 | 1,093 | 1,107 | 830,100 | 1,107 |
2017-01-12 | 1,108 | 1,110 | 1,090 | 1,100 | 914,900 | 1,100 |
2017-01-11 | 1,121 | 1,125 | 1,111 | 1,115 | 778,900 | 1,115 |
2017-01-10 | 1,120 | 1,130 | 1,111 | 1,120 | 1,122,000 | 1,120 |
2017-01-06 | 1,126 | 1,135 | 1,122 | 1,127 | 740,900 | 1,127 |
2017-01-05 | 1,156 | 1,159 | 1,140 | 1,142 | 934,100 | 1,142 |
2017-01-04 | 1,128 | 1,151 | 1,123 | 1,149 | 1,569,500 | 1,149 |
分割・併合履歴 : [1986-03-27]1株→1.15株