6121 (株)TAKISAWA 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 | 1,348 | 1,360 | 1,315 | 1,352 | 17,600 | 1,352 |
2018-12-27 | 1,328 | 1,361 | 1,310 | 1,355 | 32,800 | 1,355 |
2018-12-26 | 1,294 | 1,300 | 1,260 | 1,288 | 36,500 | 1,288 |
2018-12-25 | 1,259 | 1,276 | 1,218 | 1,247 | 64,300 | 1,247 |
2018-12-21 | 1,301 | 1,314 | 1,268 | 1,309 | 61,200 | 1,309 |
2018-12-20 | 1,380 | 1,380 | 1,302 | 1,311 | 53,700 | 1,311 |
2018-12-19 | 1,385 | 1,405 | 1,373 | 1,379 | 30,100 | 1,379 |
2018-12-18 | 1,410 | 1,427 | 1,383 | 1,400 | 29,500 | 1,400 |
2018-12-17 | 1,460 | 1,471 | 1,427 | 1,429 | 22,000 | 1,429 |
2018-12-14 | 1,499 | 1,499 | 1,453 | 1,464 | 18,700 | 1,464 |
2018-12-13 | 1,464 | 1,488 | 1,464 | 1,487 | 29,800 | 1,487 |
2018-12-12 | 1,444 | 1,479 | 1,438 | 1,464 | 20,400 | 1,464 |
2018-12-11 | 1,492 | 1,500 | 1,420 | 1,435 | 40,900 | 1,435 |
2018-12-10 | 1,492 | 1,499 | 1,466 | 1,480 | 21,500 | 1,480 |
2018-12-07 | 1,512 | 1,520 | 1,490 | 1,504 | 42,800 | 1,504 |
2018-12-06 | 1,550 | 1,550 | 1,509 | 1,510 | 33,500 | 1,510 |
2018-12-05 | 1,580 | 1,580 | 1,548 | 1,548 | 24,100 | 1,548 |
2018-12-04 | 1,626 | 1,635 | 1,594 | 1,603 | 32,100 | 1,603 |
2018-12-03 | 1,623 | 1,644 | 1,623 | 1,639 | 13,500 | 1,639 |
2018-11-30 | 1,624 | 1,631 | 1,600 | 1,615 | 30,000 | 1,615 |
2018-11-29 | 1,630 | 1,641 | 1,600 | 1,624 | 35,800 | 1,624 |
2018-11-28 | 1,630 | 1,637 | 1,612 | 1,626 | 17,100 | 1,626 |
2018-11-27 | 1,635 | 1,638 | 1,601 | 1,632 | 26,000 | 1,632 |
2018-11-26 | 1,590 | 1,624 | 1,581 | 1,620 | 20,400 | 1,620 |
2018-11-22 | 1,587 | 1,593 | 1,565 | 1,592 | 12,800 | 1,592 |
2018-11-21 | 1,563 | 1,575 | 1,541 | 1,572 | 15,600 | 1,572 |
2018-11-20 | 1,570 | 1,583 | 1,554 | 1,565 | 15,300 | 1,565 |
2018-11-19 | 1,561 | 1,580 | 1,560 | 1,575 | 11,200 | 1,575 |
2018-11-16 | 1,583 | 1,603 | 1,552 | 1,559 | 18,000 | 1,559 |
2018-11-15 | 1,595 | 1,595 | 1,573 | 1,585 | 13,500 | 1,585 |
2018-11-14 | 1,598 | 1,616 | 1,592 | 1,597 | 20,500 | 1,597 |
2018-11-13 | 1,630 | 1,630 | 1,590 | 1,607 | 22,300 | 1,607 |
2018-11-12 | 1,634 | 1,644 | 1,604 | 1,634 | 10,900 | 1,634 |
2018-11-09 | 1,636 | 1,641 | 1,621 | 1,641 | 22,500 | 1,641 |
2018-11-08 | 1,657 | 1,659 | 1,638 | 1,644 | 16,500 | 1,644 |
2018-11-07 | 1,650 | 1,660 | 1,609 | 1,618 | 26,400 | 1,618 |
2018-11-06 | 1,639 | 1,658 | 1,638 | 1,641 | 11,000 | 1,641 |
2018-11-05 | 1,657 | 1,658 | 1,631 | 1,633 | 18,200 | 1,633 |
2018-11-02 | 1,595 | 1,670 | 1,595 | 1,657 | 51,900 | 1,657 |
2018-11-01 | 1,609 | 1,609 | 1,574 | 1,595 | 42,900 | 1,595 |
2018-10-31 | 1,627 | 1,645 | 1,510 | 1,572 | 77,700 | 1,572 |
2018-10-30 | 1,528 | 1,610 | 1,527 | 1,603 | 38,900 | 1,603 |
2018-10-29 | 1,552 | 1,576 | 1,525 | 1,528 | 24,800 | 1,528 |
2018-10-26 | 1,605 | 1,605 | 1,525 | 1,542 | 42,800 | 1,542 |
2018-10-25 | 1,601 | 1,613 | 1,573 | 1,582 | 38,200 | 1,582 |
2018-10-24 | 1,637 | 1,643 | 1,600 | 1,636 | 38,200 | 1,636 |
2018-10-23 | 1,661 | 1,663 | 1,624 | 1,624 | 25,400 | 1,624 |
2018-10-22 | 1,669 | 1,672 | 1,630 | 1,667 | 14,400 | 1,667 |
2018-10-19 | 1,659 | 1,664 | 1,630 | 1,648 | 20,600 | 1,648 |
2018-10-18 | 1,708 | 1,708 | 1,663 | 1,667 | 16,500 | 1,667 |
2018-10-17 | 1,677 | 1,703 | 1,672 | 1,690 | 28,200 | 1,690 |
2018-10-16 | 1,658 | 1,666 | 1,635 | 1,662 | 25,400 | 1,662 |
2018-10-15 | 1,672 | 1,672 | 1,643 | 1,644 | 25,000 | 1,644 |
2018-10-12 | 1,642 | 1,665 | 1,625 | 1,661 | 21,100 | 1,661 |
2018-10-11 | 1,671 | 1,671 | 1,624 | 1,629 | 41,900 | 1,629 |
2018-10-10 | 1,698 | 1,710 | 1,688 | 1,694 | 14,000 | 1,694 |
2018-10-09 | 1,708 | 1,728 | 1,682 | 1,706 | 20,300 | 1,706 |
2018-10-05 | 1,744 | 1,752 | 1,722 | 1,727 | 14,000 | 1,727 |
2018-10-04 | 1,775 | 1,775 | 1,729 | 1,748 | 21,800 | 1,748 |
2018-10-03 | 1,795 | 1,795 | 1,742 | 1,745 | 24,600 | 1,745 |
2018-10-02 | 1,810 | 1,826 | 1,782 | 1,784 | 16,200 | 1,784 |
2018-10-01 | 1,788 | 1,810 | 1,768 | 1,798 | 26,800 | 1,798 |
2018-09-28 | 1,761 | 1,780 | 1,749 | 1,768 | 19,500 | 1,768 |
2018-09-27 | 1,808 | 1,808 | 1,725 | 1,730 | 41,900 | 1,730 |
2018-09-26 | 1,808 | 1,824 | 1,795 | 1,801 | 20,300 | 1,801 |
2018-09-25 | 1,824 | 1,835 | 1,793 | 1,835 | 30,100 | 1,835 |
2018-09-21 | 1,730 | 1,825 | 1,730 | 1,822 | 45,600 | 1,822 |
2018-09-20 | 1,751 | 1,752 | 1,689 | 1,724 | 32,600 | 1,724 |
2018-09-19 | 1,704 | 1,749 | 1,704 | 1,734 | 14,300 | 1,734 |
2018-09-18 | 1,687 | 1,707 | 1,657 | 1,703 | 17,200 | 1,703 |
2018-09-14 | 1,678 | 1,699 | 1,661 | 1,670 | 30,000 | 1,670 |
2018-09-13 | 1,666 | 1,694 | 1,657 | 1,668 | 8,400 | 1,668 |
2018-09-12 | 1,666 | 1,678 | 1,632 | 1,667 | 24,800 | 1,667 |
2018-09-11 | 1,678 | 1,678 | 1,658 | 1,659 | 13,300 | 1,659 |
2018-09-10 | 1,676 | 1,690 | 1,664 | 1,666 | 13,900 | 1,666 |
2018-09-07 | 1,696 | 1,696 | 1,658 | 1,676 | 19,700 | 1,676 |
2018-09-06 | 1,733 | 1,733 | 1,697 | 1,700 | 28,000 | 1,700 |
2018-09-05 | 1,759 | 1,777 | 1,733 | 1,733 | 9,700 | 1,733 |
2018-09-04 | 1,767 | 1,771 | 1,740 | 1,741 | 15,000 | 1,741 |
2018-09-03 | 1,815 | 1,815 | 1,753 | 1,765 | 6,200 | 1,765 |
2018-08-31 | 1,829 | 1,847 | 1,797 | 1,810 | 31,400 | 1,810 |
2018-08-30 | 1,833 | 1,849 | 1,822 | 1,847 | 16,300 | 1,847 |
2018-08-29 | 1,827 | 1,845 | 1,827 | 1,834 | 4,700 | 1,834 |
2018-08-28 | 1,844 | 1,847 | 1,825 | 1,840 | 11,100 | 1,840 |
2018-08-27 | 1,764 | 1,810 | 1,764 | 1,804 | 12,800 | 1,804 |
2018-08-24 | 1,781 | 1,781 | 1,745 | 1,761 | 11,000 | 1,761 |
2018-08-23 | 1,768 | 1,768 | 1,745 | 1,748 | 7,900 | 1,748 |
2018-08-22 | 1,781 | 1,789 | 1,752 | 1,761 | 14,400 | 1,761 |
2018-08-21 | 1,766 | 1,782 | 1,739 | 1,772 | 9,000 | 1,772 |
2018-08-20 | 1,759 | 1,760 | 1,725 | 1,737 | 16,100 | 1,737 |
2018-08-17 | 1,749 | 1,755 | 1,740 | 1,744 | 8,200 | 1,744 |
2018-08-16 | 1,750 | 1,753 | 1,724 | 1,748 | 10,400 | 1,748 |
2018-08-15 | 1,793 | 1,793 | 1,750 | 1,778 | 7,500 | 1,778 |
2018-08-14 | 1,736 | 1,786 | 1,736 | 1,781 | 16,500 | 1,781 |
2018-08-13 | 1,792 | 1,792 | 1,718 | 1,724 | 11,200 | 1,724 |
2018-08-10 | 1,847 | 1,847 | 1,777 | 1,785 | 13,900 | 1,785 |
2018-08-09 | 1,854 | 1,854 | 1,844 | 1,847 | 4,100 | 1,847 |
2018-08-08 | 1,848 | 1,883 | 1,848 | 1,865 | 10,800 | 1,865 |
2018-08-07 | 1,834 | 1,866 | 1,827 | 1,848 | 12,100 | 1,848 |
2018-08-06 | 1,868 | 1,874 | 1,831 | 1,833 | 10,500 | 1,833 |
2018-08-03 | 1,901 | 1,906 | 1,850 | 1,862 | 11,800 | 1,862 |
2018-08-02 | 1,907 | 1,916 | 1,875 | 1,899 | 44,900 | 1,899 |
2018-08-01 | 1,853 | 1,947 | 1,800 | 1,859 | 114,100 | 1,859 |
2018-07-31 | 1,837 | 1,837 | 1,799 | 1,819 | 16,500 | 1,819 |
2018-07-30 | 1,840 | 1,846 | 1,816 | 1,839 | 20,200 | 1,839 |
2018-07-27 | 1,800 | 1,832 | 1,792 | 1,819 | 21,600 | 1,819 |
2018-07-26 | 1,740 | 1,783 | 1,735 | 1,782 | 18,500 | 1,782 |
2018-07-25 | 1,748 | 1,758 | 1,721 | 1,723 | 17,000 | 1,723 |
2018-07-24 | 1,703 | 1,724 | 1,700 | 1,722 | 7,200 | 1,722 |
2018-07-23 | 1,725 | 1,728 | 1,696 | 1,702 | 17,600 | 1,702 |
2018-07-20 | 1,746 | 1,760 | 1,728 | 1,744 | 13,100 | 1,744 |
2018-07-19 | 1,741 | 1,758 | 1,740 | 1,746 | 6,400 | 1,746 |
2018-07-18 | 1,729 | 1,755 | 1,729 | 1,743 | 5,700 | 1,743 |
2018-07-17 | 1,773 | 1,773 | 1,710 | 1,727 | 22,500 | 1,727 |
2018-07-13 | 1,735 | 1,735 | 1,692 | 1,693 | 16,400 | 1,693 |
2018-07-12 | 1,700 | 1,715 | 1,683 | 1,713 | 8,600 | 1,713 |
2018-07-11 | 1,724 | 1,724 | 1,670 | 1,708 | 9,900 | 1,708 |
2018-07-10 | 1,731 | 1,752 | 1,722 | 1,725 | 25,200 | 1,725 |
2018-07-09 | 1,686 | 1,731 | 1,680 | 1,722 | 30,500 | 1,722 |
2018-07-06 | 1,651 | 1,751 | 1,651 | 1,694 | 39,500 | 1,694 |
2018-07-05 | 1,685 | 1,685 | 1,645 | 1,654 | 30,800 | 1,654 |
2018-07-04 | 1,708 | 1,709 | 1,683 | 1,689 | 29,700 | 1,689 |
2018-07-03 | 1,725 | 1,733 | 1,698 | 1,712 | 15,900 | 1,712 |
2018-07-02 | 1,740 | 1,769 | 1,722 | 1,723 | 22,500 | 1,723 |
2018-06-29 | 1,730 | 1,770 | 1,729 | 1,760 | 18,100 | 1,760 |
2018-06-28 | 1,764 | 1,764 | 1,733 | 1,740 | 16,100 | 1,740 |
2018-06-27 | 1,762 | 1,776 | 1,748 | 1,762 | 11,400 | 1,762 |
2018-06-26 | 1,750 | 1,779 | 1,733 | 1,775 | 15,200 | 1,775 |
2018-06-25 | 1,853 | 1,853 | 1,766 | 1,768 | 13,300 | 1,768 |
2018-06-22 | 1,811 | 1,815 | 1,790 | 1,813 | 14,400 | 1,813 |
2018-06-21 | 1,832 | 1,840 | 1,810 | 1,822 | 9,200 | 1,822 |
2018-06-20 | 1,801 | 1,832 | 1,777 | 1,832 | 29,900 | 1,832 |
2018-06-19 | 1,861 | 1,861 | 1,810 | 1,816 | 14,100 | 1,816 |
2018-06-18 | 1,864 | 1,864 | 1,831 | 1,863 | 27,300 | 1,863 |
2018-06-15 | 1,868 | 1,872 | 1,851 | 1,864 | 22,500 | 1,864 |
2018-06-14 | 1,870 | 1,879 | 1,860 | 1,863 | 14,900 | 1,863 |
2018-06-13 | 1,881 | 1,888 | 1,857 | 1,874 | 29,600 | 1,874 |
2018-06-12 | 1,900 | 1,901 | 1,878 | 1,884 | 26,100 | 1,884 |
2018-06-11 | 1,898 | 1,908 | 1,887 | 1,897 | 15,500 | 1,897 |
2018-06-08 | 1,891 | 1,912 | 1,891 | 1,901 | 16,200 | 1,901 |
2018-06-07 | 1,915 | 1,931 | 1,906 | 1,914 | 11,100 | 1,914 |
2018-06-06 | 1,895 | 1,910 | 1,878 | 1,898 | 31,700 | 1,898 |
2018-06-05 | 1,934 | 1,935 | 1,896 | 1,904 | 15,700 | 1,904 |
2018-06-04 | 1,919 | 1,954 | 1,915 | 1,932 | 20,200 | 1,932 |
2018-06-01 | 1,905 | 1,918 | 1,896 | 1,901 | 25,600 | 1,901 |
2018-05-31 | 1,930 | 1,930 | 1,904 | 1,905 | 13,000 | 1,905 |
2018-05-30 | 1,930 | 1,933 | 1,902 | 1,915 | 18,800 | 1,915 |
2018-05-29 | 1,954 | 1,954 | 1,913 | 1,951 | 14,400 | 1,951 |
2018-05-28 | 1,980 | 1,987 | 1,949 | 1,954 | 14,700 | 1,954 |
2018-05-25 | 1,968 | 1,990 | 1,954 | 1,979 | 18,100 | 1,979 |
2018-05-24 | 2,024 | 2,024 | 1,958 | 1,965 | 26,600 | 1,965 |
2018-05-23 | 2,052 | 2,052 | 2,008 | 2,013 | 17,400 | 2,013 |
2018-05-22 | 2,077 | 2,086 | 2,045 | 2,053 | 13,700 | 2,053 |
2018-05-21 | 2,095 | 2,095 | 2,065 | 2,077 | 19,600 | 2,077 |
2018-05-18 | 2,109 | 2,112 | 2,085 | 2,097 | 20,800 | 2,097 |
2018-05-17 | 2,122 | 2,147 | 2,096 | 2,103 | 23,600 | 2,103 |
2018-05-16 | 2,061 | 2,170 | 2,061 | 2,136 | 56,400 | 2,136 |
2018-05-15 | 2,089 | 2,180 | 2,080 | 2,111 | 96,700 | 2,111 |
2018-05-14 | 2,081 | 2,095 | 2,057 | 2,089 | 33,000 | 2,089 |
2018-05-11 | 2,010 | 2,082 | 2,009 | 2,082 | 52,100 | 2,082 |
2018-05-10 | 1,969 | 2,014 | 1,956 | 2,011 | 44,000 | 2,011 |
2018-05-09 | 1,964 | 1,967 | 1,944 | 1,966 | 13,700 | 1,966 |
2018-05-08 | 1,935 | 1,973 | 1,935 | 1,953 | 17,700 | 1,953 |
2018-05-07 | 1,920 | 1,934 | 1,910 | 1,927 | 12,600 | 1,927 |
2018-05-02 | 1,920 | 1,929 | 1,895 | 1,916 | 20,000 | 1,916 |
2018-05-01 | 1,948 | 1,948 | 1,911 | 1,914 | 15,200 | 1,914 |
2018-04-27 | 1,957 | 1,965 | 1,922 | 1,935 | 17,400 | 1,935 |
2018-04-26 | 1,949 | 1,963 | 1,946 | 1,955 | 33,300 | 1,955 |
2018-04-25 | 1,945 | 1,947 | 1,912 | 1,940 | 32,100 | 1,940 |
2018-04-24 | 1,927 | 1,949 | 1,917 | 1,948 | 21,000 | 1,948 |
2018-04-23 | 1,949 | 1,949 | 1,914 | 1,919 | 19,900 | 1,919 |
2018-04-20 | 1,939 | 1,945 | 1,927 | 1,936 | 9,200 | 1,936 |
2018-04-19 | 1,940 | 1,977 | 1,930 | 1,939 | 30,600 | 1,939 |
2018-04-18 | 1,917 | 1,949 | 1,891 | 1,940 | 10,500 | 1,940 |
2018-04-17 | 1,929 | 1,931 | 1,881 | 1,901 | 15,400 | 1,901 |
2018-04-16 | 1,949 | 1,949 | 1,909 | 1,925 | 21,300 | 1,925 |
2018-04-13 | 1,921 | 1,958 | 1,921 | 1,941 | 16,400 | 1,941 |
2018-04-12 | 1,950 | 1,950 | 1,890 | 1,909 | 16,100 | 1,909 |
2018-04-11 | 1,981 | 1,981 | 1,935 | 1,948 | 14,400 | 1,948 |
2018-04-10 | 1,906 | 1,945 | 1,883 | 1,941 | 21,400 | 1,941 |
2018-04-09 | 1,907 | 1,911 | 1,885 | 1,910 | 14,100 | 1,910 |
2018-04-06 | 1,949 | 1,962 | 1,896 | 1,911 | 28,300 | 1,911 |
2018-04-05 | 1,960 | 1,965 | 1,936 | 1,948 | 11,800 | 1,948 |
2018-04-04 | 1,997 | 1,997 | 1,945 | 1,948 | 15,600 | 1,948 |
2018-04-03 | 1,951 | 1,968 | 1,930 | 1,957 | 12,900 | 1,957 |
2018-03-30 | 1,980 | 1,983 | 1,965 | 1,979 | 10,500 | 1,979 |
2018-03-29 | 1,997 | 2,002 | 1,920 | 1,948 | 15,000 | 1,948 |
2018-03-28 | 1,957 | 1,973 | 1,937 | 1,968 | 12,300 | 1,968 |
2018-03-27 | 1,971 | 2,000 | 1,950 | 1,998 | 24,500 | 1,998 |
2018-03-26 | 1,911 | 1,923 | 1,873 | 1,922 | 37,000 | 1,922 |
2018-03-23 | 2,006 | 2,009 | 1,929 | 1,936 | 54,600 | 1,936 |
2018-03-22 | 2,007 | 2,052 | 1,996 | 2,045 | 36,500 | 2,045 |
2018-03-20 | 1,955 | 2,001 | 1,952 | 1,996 | 15,200 | 1,996 |
2018-03-19 | 2,052 | 2,055 | 1,983 | 1,989 | 35,300 | 1,989 |
2018-03-16 | 2,068 | 2,084 | 2,038 | 2,045 | 22,200 | 2,045 |
2018-03-15 | 2,060 | 2,068 | 2,008 | 2,045 | 29,900 | 2,045 |
2018-03-14 | 2,056 | 2,072 | 2,049 | 2,068 | 14,000 | 2,068 |
2018-03-13 | 2,071 | 2,084 | 2,040 | 2,082 | 23,600 | 2,082 |
2018-03-12 | 2,081 | 2,106 | 2,060 | 2,085 | 18,100 | 2,085 |
2018-03-09 | 2,068 | 2,079 | 2,032 | 2,047 | 19,400 | 2,047 |
2018-03-08 | 2,063 | 2,064 | 2,027 | 2,039 | 19,000 | 2,039 |
2018-03-07 | 2,089 | 2,099 | 2,047 | 2,057 | 27,100 | 2,057 |
2018-03-06 | 2,065 | 2,117 | 2,065 | 2,099 | 20,000 | 2,099 |
2018-03-05 | 2,059 | 2,070 | 2,023 | 2,039 | 23,700 | 2,039 |
2018-03-02 | 2,102 | 2,111 | 2,081 | 2,091 | 33,000 | 2,091 |
2018-03-01 | 2,198 | 2,198 | 2,162 | 2,170 | 21,900 | 2,170 |
2018-02-28 | 2,228 | 2,242 | 2,214 | 2,219 | 15,600 | 2,219 |
2018-02-27 | 2,217 | 2,243 | 2,199 | 2,232 | 17,400 | 2,232 |
2018-02-26 | 2,212 | 2,233 | 2,184 | 2,198 | 14,400 | 2,198 |
2018-02-23 | 2,200 | 2,220 | 2,188 | 2,204 | 17,700 | 2,204 |
2018-02-22 | 2,160 | 2,215 | 2,150 | 2,199 | 52,200 | 2,199 |
2018-02-21 | 2,178 | 2,194 | 2,156 | 2,168 | 29,700 | 2,168 |
2018-02-20 | 2,172 | 2,172 | 2,140 | 2,167 | 12,900 | 2,167 |
2018-02-19 | 2,144 | 2,174 | 2,134 | 2,172 | 12,300 | 2,172 |
2018-02-16 | 2,120 | 2,134 | 2,098 | 2,111 | 33,500 | 2,111 |
2018-02-15 | 2,060 | 2,113 | 2,057 | 2,097 | 41,100 | 2,097 |
2018-02-14 | 2,120 | 2,126 | 2,001 | 2,029 | 98,300 | 2,029 |
2018-02-13 | 2,132 | 2,155 | 2,093 | 2,102 | 71,900 | 2,102 |
2018-02-09 | 2,054 | 2,090 | 2,024 | 2,082 | 95,800 | 2,082 |
2018-02-08 | 2,191 | 2,203 | 2,114 | 2,142 | 73,400 | 2,142 |
2018-02-07 | 2,231 | 2,250 | 2,133 | 2,162 | 153,200 | 2,162 |
2018-02-06 | 2,231 | 2,272 | 2,101 | 2,179 | 155,200 | 2,179 |
2018-02-05 | 2,400 | 2,436 | 2,377 | 2,413 | 80,500 | 2,413 |
2018-02-02 | 2,550 | 2,552 | 2,491 | 2,508 | 65,800 | 2,508 |
2018-02-01 | 2,472 | 2,560 | 2,450 | 2,558 | 96,100 | 2,558 |
2018-01-31 | 2,483 | 2,510 | 2,446 | 2,455 | 84,600 | 2,455 |
2018-01-30 | 2,465 | 2,528 | 2,430 | 2,517 | 119,600 | 2,517 |
2018-01-29 | 2,400 | 2,467 | 2,384 | 2,464 | 74,600 | 2,464 |
2018-01-26 | 2,403 | 2,421 | 2,365 | 2,372 | 33,500 | 2,372 |
2018-01-25 | 2,360 | 2,408 | 2,356 | 2,377 | 38,000 | 2,377 |
2018-01-24 | 2,425 | 2,434 | 2,352 | 2,386 | 72,500 | 2,386 |
2018-01-23 | 2,440 | 2,449 | 2,403 | 2,420 | 51,500 | 2,420 |
2018-01-22 | 2,390 | 2,447 | 2,390 | 2,433 | 128,200 | 2,433 |
2018-01-19 | 2,272 | 2,368 | 2,272 | 2,366 | 131,600 | 2,366 |
2018-01-18 | 2,290 | 2,322 | 2,261 | 2,266 | 91,400 | 2,266 |
2018-01-17 | 2,289 | 2,295 | 2,260 | 2,283 | 39,100 | 2,283 |
2018-01-16 | 2,302 | 2,314 | 2,274 | 2,297 | 43,700 | 2,297 |
2018-01-15 | 2,320 | 2,341 | 2,295 | 2,301 | 86,500 | 2,301 |
2018-01-12 | 2,284 | 2,327 | 2,259 | 2,318 | 87,300 | 2,318 |
2018-01-11 | 2,232 | 2,274 | 2,217 | 2,249 | 72,400 | 2,249 |
2018-01-10 | 2,267 | 2,269 | 2,249 | 2,255 | 40,400 | 2,255 |
2018-01-09 | 2,275 | 2,278 | 2,243 | 2,260 | 51,100 | 2,260 |
2018-01-05 | 2,211 | 2,282 | 2,202 | 2,262 | 79,500 | 2,262 |
2018-01-04 | 2,213 | 2,218 | 2,193 | 2,202 | 34,500 | 2,202 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.05株 [1983-03-28]1株→1.05株