6040 日本スキー場開発(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 1,775 | 1,800 | 1,770 | 1,786 | 8,600 | 893 |
2016-12-29 | 1,846 | 1,846 | 1,781 | 1,781 | 7,900 | 890.50 |
2016-12-28 | 1,827 | 1,849 | 1,802 | 1,820 | 5,700 | 910 |
2016-12-27 | 1,798 | 1,829 | 1,794 | 1,824 | 4,600 | 912 |
2016-12-26 | 1,770 | 1,805 | 1,740 | 1,798 | 13,800 | 899 |
2016-12-22 | 1,735 | 1,825 | 1,660 | 1,805 | 44,000 | 902.50 |
2016-12-21 | 1,800 | 1,800 | 1,733 | 1,745 | 23,700 | 872.50 |
2016-12-20 | 1,875 | 1,875 | 1,794 | 1,819 | 17,900 | 909.50 |
2016-12-19 | 1,920 | 1,920 | 1,810 | 1,865 | 11,600 | 932.50 |
2016-12-16 | 1,918 | 1,924 | 1,903 | 1,924 | 10,100 | 962 |
2016-12-15 | 1,889 | 1,919 | 1,889 | 1,915 | 3,100 | 957.50 |
2016-12-14 | 1,883 | 1,885 | 1,873 | 1,873 | 11,500 | 936.50 |
2016-12-13 | 1,880 | 1,896 | 1,876 | 1,888 | 7,100 | 944 |
2016-12-12 | 1,880 | 1,900 | 1,872 | 1,877 | 8,100 | 938.50 |
2016-12-09 | 1,863 | 1,930 | 1,840 | 1,920 | 35,400 | 960 |
2016-12-08 | 1,924 | 1,924 | 1,850 | 1,876 | 15,900 | 938 |
2016-12-07 | 1,945 | 1,946 | 1,915 | 1,921 | 12,400 | 960.50 |
2016-12-06 | 1,906 | 2,012 | 1,906 | 1,976 | 7,400 | 988 |
2016-12-05 | 1,917 | 1,969 | 1,900 | 1,900 | 14,200 | 950 |
2016-12-02 | 2,060 | 2,088 | 2,000 | 2,047 | 15,900 | 1,023.50 |
2016-12-01 | 1,997 | 2,030 | 1,985 | 2,030 | 15,600 | 1,015 |
2016-11-30 | 1,990 | 1,990 | 1,971 | 1,990 | 2,000 | 995 |
2016-11-29 | 1,973 | 2,000 | 1,971 | 2,000 | 4,400 | 1,000 |
2016-11-28 | 2,000 | 2,000 | 1,963 | 1,981 | 5,500 | 990.50 |
2016-11-25 | 1,995 | 2,000 | 1,968 | 2,000 | 8,100 | 1,000 |
2016-11-24 | 2,018 | 2,046 | 1,962 | 1,967 | 22,800 | 983.50 |
2016-11-22 | 1,965 | 1,984 | 1,959 | 1,978 | 3,600 | 989 |
2016-11-21 | 1,969 | 1,985 | 1,950 | 1,960 | 13,500 | 980 |
2016-11-18 | 1,979 | 1,979 | 1,956 | 1,958 | 4,500 | 979 |
2016-11-17 | 1,922 | 1,979 | 1,922 | 1,979 | 2,300 | 989.50 |
2016-11-16 | 1,998 | 1,998 | 1,938 | 1,938 | 1,000 | 969 |
2016-11-15 | 1,950 | 1,979 | 1,920 | 1,920 | 6,200 | 960 |
2016-11-14 | 2,000 | 2,030 | 1,961 | 1,970 | 5,000 | 985 |
2016-11-11 | 2,000 | 2,040 | 1,970 | 2,003 | 16,100 | 1,001.50 |
2016-11-10 | 2,010 | 2,022 | 1,961 | 1,991 | 7,700 | 995.50 |
2016-11-09 | 1,932 | 2,000 | 1,740 | 1,850 | 14,500 | 925 |
2016-11-08 | 1,993 | 2,000 | 1,950 | 1,960 | 5,500 | 980 |
2016-11-07 | 1,998 | 2,020 | 1,920 | 1,953 | 10,600 | 976.50 |
2016-11-04 | 1,941 | 1,979 | 1,900 | 1,960 | 11,000 | 980 |
2016-11-02 | 1,980 | 1,980 | 1,870 | 1,914 | 10,000 | 957 |
2016-11-01 | 2,070 | 2,070 | 1,995 | 2,000 | 16,600 | 1,000 |
2016-10-31 | 1,961 | 2,095 | 1,961 | 2,070 | 33,300 | 1,035 |
2016-10-28 | 1,900 | 2,100 | 1,900 | 1,945 | 29,900 | 972.50 |
2016-10-27 | 1,900 | 1,902 | 1,810 | 1,902 | 16,100 | 951 |
2016-10-26 | 1,737 | 1,860 | 1,721 | 1,860 | 11,600 | 930 |
2016-10-25 | 1,718 | 1,730 | 1,630 | 1,720 | 8,900 | 860 |
2016-10-24 | 1,650 | 1,698 | 1,650 | 1,678 | 5,200 | 839 |
2016-10-21 | 1,670 | 1,670 | 1,600 | 1,618 | 4,600 | 809 |
2016-10-20 | 1,630 | 1,664 | 1,612 | 1,640 | 5,700 | 820 |
2016-10-19 | 1,600 | 1,627 | 1,599 | 1,605 | 2,300 | 802.50 |
2016-10-17 | 1,610 | 1,610 | 1,570 | 1,580 | 2,700 | 790 |
2016-10-13 | 1,570 | 1,630 | 1,564 | 1,590 | 2,800 | 795 |
2016-10-12 | 1,664 | 1,680 | 1,561 | 1,570 | 4,200 | 785 |
2016-10-11 | 1,750 | 1,750 | 1,650 | 1,666 | 5,700 | 833 |
2016-10-07 | 1,650 | 1,650 | 1,628 | 1,630 | 1,200 | 815 |
2016-10-06 | 1,627 | 1,650 | 1,620 | 1,650 | 4,400 | 825 |
2016-10-05 | 1,642 | 1,642 | 1,600 | 1,626 | 6,800 | 813 |
2016-10-04 | 1,564 | 1,660 | 1,541 | 1,660 | 14,700 | 830 |
2016-10-03 | 1,508 | 1,555 | 1,485 | 1,536 | 10,400 | 768 |
2016-09-30 | 1,475 | 1,538 | 1,464 | 1,478 | 8,300 | 739 |
2016-09-29 | 1,469 | 1,489 | 1,440 | 1,484 | 5,900 | 742 |
2016-09-28 | 1,456 | 1,468 | 1,440 | 1,468 | 4,600 | 734 |
2016-09-27 | 1,400 | 1,428 | 1,400 | 1,426 | 7,400 | 713 |
2016-09-26 | 1,366 | 1,399 | 1,366 | 1,398 | 2,100 | 699 |
2016-09-23 | 1,400 | 1,400 | 1,355 | 1,380 | 6,000 | 690 |
2016-09-21 | 1,327 | 1,327 | 1,314 | 1,315 | 8,000 | 657.50 |
2016-09-20 | 1,312 | 1,329 | 1,307 | 1,308 | 10,500 | 654 |
2016-09-16 | 1,293 | 1,329 | 1,293 | 1,307 | 11,100 | 653.50 |
2016-09-15 | 1,358 | 1,358 | 1,285 | 1,290 | 13,000 | 645 |
2016-09-14 | 1,403 | 1,410 | 1,363 | 1,363 | 7,400 | 681.50 |
2016-09-13 | 1,420 | 1,429 | 1,408 | 1,410 | 7,200 | 705 |
2016-09-12 | 1,445 | 1,445 | 1,427 | 1,427 | 4,400 | 713.50 |
2016-09-09 | 1,436 | 1,458 | 1,436 | 1,445 | 10,700 | 722.50 |
2016-09-08 | 1,437 | 1,455 | 1,437 | 1,442 | 9,000 | 721 |
2016-09-07 | 1,430 | 1,449 | 1,426 | 1,435 | 7,800 | 717.50 |
2016-09-06 | 1,480 | 1,480 | 1,425 | 1,430 | 23,100 | 715 |
2016-09-05 | 1,630 | 1,640 | 1,500 | 1,500 | 32,000 | 750 |
2016-09-02 | 1,528 | 1,535 | 1,528 | 1,532 | 1,600 | 766 |
2016-09-01 | 1,515 | 1,528 | 1,515 | 1,528 | 2,300 | 764 |
2016-08-31 | 1,503 | 1,515 | 1,503 | 1,515 | 300 | 757.50 |
2016-08-30 | 1,505 | 1,506 | 1,502 | 1,506 | 1,200 | 753 |
2016-08-29 | 1,517 | 1,517 | 1,505 | 1,505 | 400 | 752.50 |
2016-08-26 | 1,495 | 1,517 | 1,495 | 1,517 | 800 | 758.50 |
2016-08-25 | 1,539 | 1,539 | 1,494 | 1,494 | 2,000 | 747 |
2016-08-24 | 1,480 | 1,485 | 1,480 | 1,480 | 700 | 740 |
2016-08-23 | 1,520 | 1,520 | 1,481 | 1,481 | 2,800 | 740.50 |
2016-08-22 | 1,529 | 1,529 | 1,508 | 1,508 | 2,000 | 754 |
2016-08-19 | 1,499 | 1,515 | 1,499 | 1,509 | 900 | 754.50 |
2016-08-18 | 1,515 | 1,515 | 1,492 | 1,502 | 1,300 | 751 |
2016-08-17 | 1,501 | 1,506 | 1,490 | 1,503 | 1,200 | 751.50 |
2016-08-16 | 1,470 | 1,501 | 1,470 | 1,484 | 1,500 | 742 |
2016-08-15 | 1,462 | 1,467 | 1,462 | 1,463 | 700 | 731.50 |
2016-08-12 | 1,446 | 1,473 | 1,446 | 1,450 | 1,300 | 725 |
2016-08-10 | 1,446 | 1,465 | 1,445 | 1,459 | 900 | 729.50 |
2016-08-09 | 1,442 | 1,448 | 1,442 | 1,445 | 600 | 722.50 |
2016-08-08 | 1,445 | 1,480 | 1,440 | 1,440 | 2,000 | 720 |
2016-08-05 | 1,451 | 1,452 | 1,451 | 1,451 | 500 | 725.50 |
2016-08-04 | 1,451 | 1,470 | 1,451 | 1,453 | 1,100 | 726.50 |
2016-08-03 | 1,455 | 1,479 | 1,451 | 1,451 | 1,200 | 725.50 |
2016-08-02 | 1,450 | 1,453 | 1,450 | 1,453 | 800 | 726.50 |
2016-08-01 | 1,464 | 1,464 | 1,434 | 1,443 | 800 | 721.50 |
2016-07-29 | 1,470 | 1,484 | 1,402 | 1,464 | 4,300 | 732 |
2016-07-28 | 1,482 | 1,483 | 1,482 | 1,482 | 1,100 | 741 |
2016-07-27 | 1,482 | 1,500 | 1,482 | 1,497 | 3,800 | 748.50 |
2016-07-26 | 1,531 | 1,537 | 1,519 | 1,522 | 6,800 | 761 |
2016-07-25 | 1,567 | 1,570 | 1,530 | 1,530 | 8,600 | 765 |
2016-07-22 | 1,572 | 1,590 | 1,565 | 1,567 | 1,600 | 783.50 |
2016-07-21 | 1,650 | 1,650 | 1,547 | 1,578 | 3,400 | 789 |
2016-07-20 | 1,532 | 1,663 | 1,530 | 1,647 | 4,800 | 823.50 |
2016-07-19 | 1,533 | 1,552 | 1,532 | 1,532 | 2,100 | 766 |
2016-07-15 | 1,533 | 1,543 | 1,532 | 1,532 | 1,400 | 766 |
2016-07-14 | 1,551 | 1,576 | 1,542 | 1,542 | 2,800 | 771 |
2016-07-13 | 1,600 | 1,600 | 1,560 | 1,583 | 3,600 | 791.50 |
2016-07-12 | 1,556 | 1,565 | 1,555 | 1,555 | 1,800 | 777.50 |
2016-07-11 | 1,560 | 1,560 | 1,523 | 1,537 | 2,700 | 768.50 |
2016-07-08 | 1,549 | 1,550 | 1,536 | 1,540 | 2,000 | 770 |
2016-07-07 | 1,502 | 1,549 | 1,502 | 1,549 | 3,000 | 774.50 |
2016-07-06 | 1,548 | 1,548 | 1,500 | 1,502 | 2,600 | 751 |
2016-07-05 | 1,481 | 1,542 | 1,481 | 1,516 | 1,400 | 758 |
2016-07-04 | 1,481 | 1,502 | 1,481 | 1,486 | 2,300 | 743 |
2016-07-01 | 1,480 | 1,499 | 1,480 | 1,485 | 1,100 | 742.50 |
2016-06-30 | 1,500 | 1,500 | 1,473 | 1,480 | 4,300 | 740 |
2016-06-29 | 1,487 | 1,599 | 1,481 | 1,500 | 1,800 | 750 |
2016-06-28 | 1,435 | 1,460 | 1,434 | 1,457 | 1,600 | 728.50 |
2016-06-27 | 1,436 | 1,500 | 1,436 | 1,494 | 3,500 | 747 |
2016-06-24 | 1,510 | 1,510 | 1,430 | 1,436 | 5,300 | 718 |
2016-06-23 | 1,500 | 1,500 | 1,464 | 1,472 | 3,000 | 736 |
2016-06-22 | 1,480 | 1,499 | 1,456 | 1,456 | 4,300 | 728 |
2016-06-21 | 1,475 | 1,505 | 1,470 | 1,505 | 2,700 | 752.50 |
2016-06-20 | 1,510 | 1,510 | 1,500 | 1,500 | 2,500 | 750 |
2016-06-17 | 1,490 | 1,524 | 1,490 | 1,510 | 3,400 | 755 |
2016-06-16 | 1,518 | 1,519 | 1,500 | 1,500 | 2,100 | 750 |
2016-06-15 | 1,505 | 1,520 | 1,505 | 1,518 | 600 | 759 |
2016-06-14 | 1,501 | 1,530 | 1,500 | 1,530 | 6,800 | 765 |
2016-06-13 | 1,520 | 1,542 | 1,500 | 1,500 | 3,700 | 750 |
2016-06-10 | 1,502 | 1,517 | 1,502 | 1,517 | 1,400 | 758.50 |
2016-06-09 | 1,494 | 1,502 | 1,475 | 1,500 | 6,700 | 750 |
2016-06-08 | 1,500 | 1,549 | 1,500 | 1,501 | 7,100 | 750.50 |
2016-06-07 | 1,505 | 1,510 | 1,473 | 1,473 | 2,900 | 736.50 |
2016-06-06 | 1,530 | 1,530 | 1,505 | 1,510 | 2,600 | 755 |
2016-06-03 | 1,577 | 1,577 | 1,516 | 1,531 | 5,800 | 765.50 |
2016-06-02 | 1,718 | 1,748 | 1,537 | 1,537 | 10,500 | 768.50 |
2016-06-01 | 1,507 | 1,700 | 1,507 | 1,678 | 7,800 | 839 |
2016-05-31 | 1,529 | 1,529 | 1,500 | 1,505 | 3,200 | 752.50 |
2016-05-30 | 1,545 | 1,550 | 1,500 | 1,500 | 6,100 | 750 |
2016-05-27 | 1,500 | 1,500 | 1,464 | 1,499 | 4,800 | 749.50 |
2016-05-26 | 1,500 | 1,500 | 1,472 | 1,472 | 2,400 | 736 |
2016-05-25 | 1,510 | 1,510 | 1,499 | 1,504 | 4,300 | 752 |
2016-05-24 | 1,479 | 1,490 | 1,450 | 1,450 | 1,400 | 725 |
2016-05-23 | 1,425 | 1,455 | 1,425 | 1,449 | 800 | 724.50 |
2016-05-20 | 1,419 | 1,439 | 1,419 | 1,437 | 5,300 | 718.50 |
2016-05-19 | 1,410 | 1,421 | 1,410 | 1,410 | 3,400 | 705 |
2016-05-18 | 1,428 | 1,439 | 1,420 | 1,421 | 2,100 | 710.50 |
2016-05-17 | 1,461 | 1,461 | 1,431 | 1,432 | 1,200 | 716 |
2016-05-16 | 1,458 | 1,458 | 1,422 | 1,451 | 2,300 | 725.50 |
2016-05-13 | 1,476 | 1,476 | 1,416 | 1,458 | 8,200 | 729 |
2016-05-12 | 1,465 | 1,465 | 1,445 | 1,445 | 3,200 | 722.50 |
2016-05-11 | 1,446 | 1,480 | 1,446 | 1,450 | 2,800 | 725 |
2016-05-10 | 1,454 | 1,454 | 1,420 | 1,452 | 1,700 | 726 |
2016-05-09 | 1,455 | 1,455 | 1,439 | 1,442 | 3,900 | 721 |
2016-05-06 | 1,425 | 1,455 | 1,405 | 1,455 | 4,200 | 727.50 |
2016-05-02 | 1,381 | 1,414 | 1,381 | 1,414 | 500 | 707 |
2016-04-28 | 1,380 | 1,382 | 1,380 | 1,382 | 200 | 691 |
2016-04-27 | 1,382 | 1,385 | 1,382 | 1,385 | 400 | 692.50 |
2016-04-26 | 1,390 | 1,420 | 1,390 | 1,399 | 700 | 699.50 |
2016-04-25 | 1,456 | 1,456 | 1,380 | 1,388 | 3,000 | 694 |
2016-04-22 | 1,450 | 1,450 | 1,390 | 1,424 | 1,500 | 712 |
2016-04-21 | 1,376 | 1,455 | 1,376 | 1,425 | 500 | 712.50 |
2016-04-20 | 1,370 | 1,425 | 1,370 | 1,391 | 900 | 695.50 |
2016-04-19 | 1,405 | 1,435 | 1,364 | 1,364 | 6,700 | 682 |
2016-04-18 | 1,414 | 1,414 | 1,391 | 1,403 | 3,700 | 701.50 |
2016-04-15 | 1,460 | 1,460 | 1,414 | 1,414 | 1,700 | 707 |
2016-04-14 | 1,453 | 1,474 | 1,453 | 1,456 | 2,500 | 728 |
2016-04-13 | 1,455 | 1,497 | 1,455 | 1,478 | 2,900 | 739 |
2016-04-12 | 1,499 | 1,500 | 1,451 | 1,451 | 5,000 | 725.50 |
2016-04-11 | 1,450 | 1,495 | 1,425 | 1,470 | 6,400 | 735 |
2016-04-08 | 1,375 | 1,444 | 1,371 | 1,399 | 5,300 | 699.50 |
2016-04-07 | 1,408 | 1,408 | 1,378 | 1,384 | 500 | 692 |
2016-04-06 | 1,405 | 1,409 | 1,374 | 1,378 | 1,200 | 689 |
2016-04-05 | 1,460 | 1,460 | 1,351 | 1,351 | 5,100 | 675.50 |
2016-04-04 | 1,393 | 1,454 | 1,392 | 1,449 | 2,500 | 724.50 |
2016-04-01 | 1,392 | 1,406 | 1,390 | 1,393 | 5,300 | 696.50 |
2016-03-31 | 1,400 | 1,400 | 1,390 | 1,391 | 8,700 | 695.50 |
2016-03-30 | 1,400 | 1,405 | 1,380 | 1,390 | 13,300 | 695 |
2016-03-29 | 1,415 | 1,415 | 1,395 | 1,396 | 8,900 | 698 |
2016-03-28 | 1,393 | 1,415 | 1,393 | 1,394 | 1,600 | 697 |
2016-03-25 | 1,450 | 1,451 | 1,390 | 1,390 | 5,300 | 695 |
2016-03-24 | 1,390 | 1,415 | 1,384 | 1,390 | 6,500 | 695 |
2016-03-23 | 1,391 | 1,421 | 1,386 | 1,390 | 2,700 | 695 |
2016-03-22 | 1,400 | 1,401 | 1,380 | 1,382 | 6,300 | 691 |
2016-03-18 | 1,436 | 1,436 | 1,400 | 1,401 | 6,100 | 700.50 |
2016-03-17 | 1,450 | 1,450 | 1,406 | 1,406 | 2,300 | 703 |
2016-03-16 | 1,467 | 1,467 | 1,430 | 1,430 | 2,200 | 715 |
2016-03-15 | 1,530 | 1,530 | 1,435 | 1,437 | 7,800 | 718.50 |
2016-03-14 | 1,581 | 1,598 | 1,503 | 1,523 | 1,300 | 761.50 |
2016-03-11 | 1,550 | 1,550 | 1,501 | 1,501 | 1,200 | 750.50 |
2016-03-10 | 1,500 | 1,510 | 1,500 | 1,510 | 700 | 755 |
2016-03-09 | 1,487 | 1,525 | 1,480 | 1,500 | 9,900 | 750 |
2016-03-08 | 1,580 | 1,580 | 1,500 | 1,525 | 3,800 | 762.50 |
2016-03-07 | 1,521 | 1,610 | 1,521 | 1,540 | 6,000 | 770 |
2016-03-04 | 1,514 | 1,650 | 1,514 | 1,600 | 7,600 | 800 |
2016-03-03 | 1,500 | 1,530 | 1,500 | 1,514 | 4,700 | 757 |
2016-03-02 | 1,412 | 1,499 | 1,390 | 1,480 | 10,000 | 740 |
2016-03-01 | 1,353 | 1,440 | 1,336 | 1,440 | 8,400 | 720 |
2016-02-29 | 1,300 | 1,329 | 1,300 | 1,323 | 4,100 | 661.50 |
2016-02-26 | 1,331 | 1,331 | 1,260 | 1,270 | 1,300 | 635 |
2016-02-25 | 1,384 | 1,384 | 1,270 | 1,301 | 5,600 | 650.50 |
2016-02-24 | 1,235 | 1,235 | 1,234 | 1,234 | 800 | 617 |
2016-02-23 | 1,308 | 1,308 | 1,259 | 1,260 | 1,700 | 630 |
2016-02-22 | 1,270 | 1,308 | 1,247 | 1,308 | 5,600 | 654 |
2016-02-19 | 1,300 | 1,320 | 1,241 | 1,245 | 5,700 | 622.50 |
2016-02-18 | 1,313 | 1,316 | 1,252 | 1,290 | 5,000 | 645 |
2016-02-17 | 1,335 | 1,335 | 1,224 | 1,259 | 10,300 | 629.50 |
2016-02-16 | 1,270 | 1,270 | 1,210 | 1,223 | 18,900 | 611.50 |
2016-02-15 | 1,250 | 1,399 | 1,192 | 1,390 | 14,700 | 695 |
2016-02-12 | 1,220 | 1,300 | 1,130 | 1,130 | 25,400 | 565 |
2016-02-10 | 1,638 | 1,650 | 1,403 | 1,430 | 7,500 | 715 |
2016-02-09 | 1,675 | 1,675 | 1,550 | 1,626 | 3,400 | 813 |
2016-02-08 | 1,681 | 1,767 | 1,650 | 1,687 | 4,200 | 843.50 |
2016-02-05 | 1,651 | 1,750 | 1,651 | 1,711 | 10,300 | 855.50 |
2016-02-04 | 1,699 | 1,705 | 1,611 | 1,644 | 2,200 | 822 |
2016-02-03 | 1,631 | 1,700 | 1,612 | 1,663 | 2,600 | 831.50 |
2016-02-02 | 1,669 | 1,710 | 1,650 | 1,695 | 3,300 | 847.50 |
2016-02-01 | 1,703 | 1,771 | 1,640 | 1,640 | 5,100 | 820 |
2016-01-29 | 1,663 | 1,735 | 1,631 | 1,703 | 11,100 | 851.50 |
2016-01-28 | 1,835 | 1,838 | 1,730 | 1,730 | 4,100 | 865 |
2016-01-27 | 1,915 | 1,925 | 1,860 | 1,896 | 3,800 | 948 |
2016-01-26 | 3,420 | 3,795 | 3,355 | 3,670 | 8,500 | 917.50 |
2016-01-25 | 3,300 | 4,070 | 2,914 | 3,800 | 59,400 | 950 |
2016-01-22 | 3,450 | 3,585 | 3,385 | 3,510 | 2,200 | 877.50 |
2016-01-21 | 3,455 | 3,670 | 3,455 | 3,455 | 2,800 | 863.75 |
2016-01-20 | 3,705 | 3,800 | 3,550 | 3,575 | 6,100 | 893.75 |
2016-01-19 | 3,610 | 3,740 | 3,500 | 3,600 | 2,600 | 900 |
2016-01-18 | 3,650 | 3,700 | 3,640 | 3,650 | 1,700 | 912.50 |
2016-01-15 | 3,750 | 3,875 | 3,750 | 3,765 | 2,200 | 941.25 |
2016-01-14 | 3,610 | 3,755 | 3,610 | 3,750 | 5,500 | 937.50 |
2016-01-13 | 3,650 | 3,770 | 3,630 | 3,705 | 1,900 | 926.25 |
2016-01-12 | 3,780 | 3,780 | 3,650 | 3,650 | 2,800 | 912.50 |
2016-01-08 | 3,795 | 3,865 | 3,575 | 3,780 | 11,500 | 945 |
2016-01-07 | 3,950 | 3,960 | 3,880 | 3,880 | 6,300 | 970 |
2016-01-06 | 4,000 | 4,015 | 3,950 | 3,955 | 3,700 | 988.75 |
2016-01-05 | 4,000 | 4,005 | 3,910 | 3,925 | 8,700 | 981.25 |
2016-01-04 | 4,150 | 4,170 | 4,065 | 4,065 | 7,500 | 1,016.25 |
分割・併合履歴 : [2018-10-29]1株→2株 [2016-01-27]1株→2株