6121 (株)TAKISAWA 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 | 1,395 | 1,395 | 1,374 | 1,380 | 5,400 | 1,380 |
2019-12-27 | 1,358 | 1,381 | 1,354 | 1,379 | 10,400 | 1,379 |
2019-12-26 | 1,383 | 1,385 | 1,351 | 1,358 | 30,300 | 1,358 |
2019-12-25 | 1,374 | 1,374 | 1,352 | 1,353 | 22,400 | 1,353 |
2019-12-24 | 1,392 | 1,393 | 1,360 | 1,365 | 15,400 | 1,365 |
2019-12-23 | 1,402 | 1,406 | 1,387 | 1,389 | 14,800 | 1,389 |
2019-12-20 | 1,419 | 1,419 | 1,400 | 1,408 | 10,100 | 1,408 |
2019-12-19 | 1,429 | 1,429 | 1,410 | 1,414 | 7,700 | 1,414 |
2019-12-18 | 1,440 | 1,440 | 1,406 | 1,429 | 23,300 | 1,429 |
2019-12-17 | 1,435 | 1,442 | 1,420 | 1,441 | 12,600 | 1,441 |
2019-12-16 | 1,418 | 1,435 | 1,415 | 1,435 | 10,500 | 1,435 |
2019-12-13 | 1,431 | 1,440 | 1,415 | 1,417 | 31,700 | 1,417 |
2019-12-12 | 1,410 | 1,410 | 1,392 | 1,403 | 12,400 | 1,403 |
2019-12-11 | 1,395 | 1,409 | 1,393 | 1,397 | 17,200 | 1,397 |
2019-12-10 | 1,391 | 1,401 | 1,391 | 1,395 | 10,500 | 1,395 |
2019-12-09 | 1,395 | 1,402 | 1,386 | 1,396 | 10,300 | 1,396 |
2019-12-06 | 1,380 | 1,385 | 1,376 | 1,377 | 6,800 | 1,377 |
2019-12-05 | 1,379 | 1,383 | 1,376 | 1,383 | 3,500 | 1,383 |
2019-12-04 | 1,381 | 1,390 | 1,363 | 1,377 | 9,300 | 1,377 |
2019-12-03 | 1,396 | 1,396 | 1,369 | 1,382 | 5,400 | 1,382 |
2019-12-02 | 1,407 | 1,407 | 1,395 | 1,397 | 3,000 | 1,397 |
2019-11-29 | 1,399 | 1,399 | 1,392 | 1,394 | 3,900 | 1,394 |
2019-11-28 | 1,421 | 1,421 | 1,396 | 1,396 | 5,600 | 1,396 |
2019-11-27 | 1,399 | 1,421 | 1,398 | 1,421 | 13,200 | 1,421 |
2019-11-26 | 1,400 | 1,404 | 1,394 | 1,394 | 8,800 | 1,394 |
2019-11-25 | 1,400 | 1,406 | 1,396 | 1,396 | 25,000 | 1,396 |
2019-11-22 | 1,397 | 1,413 | 1,397 | 1,401 | 12,900 | 1,401 |
2019-11-21 | 1,398 | 1,398 | 1,383 | 1,391 | 7,700 | 1,391 |
2019-11-20 | 1,383 | 1,399 | 1,370 | 1,399 | 9,600 | 1,399 |
2019-11-19 | 1,385 | 1,402 | 1,385 | 1,401 | 9,400 | 1,401 |
2019-11-18 | 1,383 | 1,406 | 1,383 | 1,397 | 19,900 | 1,397 |
2019-11-15 | 1,338 | 1,399 | 1,336 | 1,397 | 16,700 | 1,397 |
2019-11-14 | 1,350 | 1,350 | 1,332 | 1,338 | 11,400 | 1,338 |
2019-11-13 | 1,364 | 1,364 | 1,340 | 1,344 | 6,600 | 1,344 |
2019-11-12 | 1,360 | 1,369 | 1,356 | 1,368 | 10,000 | 1,368 |
2019-11-11 | 1,375 | 1,375 | 1,357 | 1,373 | 9,500 | 1,373 |
2019-11-08 | 1,377 | 1,377 | 1,359 | 1,365 | 4,700 | 1,365 |
2019-11-07 | 1,370 | 1,370 | 1,357 | 1,359 | 5,400 | 1,359 |
2019-11-06 | 1,381 | 1,381 | 1,354 | 1,366 | 9,700 | 1,366 |
2019-11-05 | 1,380 | 1,380 | 1,332 | 1,339 | 26,200 | 1,339 |
2019-11-01 | 1,334 | 1,400 | 1,284 | 1,378 | 26,900 | 1,378 |
2019-10-31 | 1,359 | 1,359 | 1,340 | 1,350 | 5,500 | 1,350 |
2019-10-30 | 1,333 | 1,359 | 1,333 | 1,359 | 14,600 | 1,359 |
2019-10-29 | 1,318 | 1,336 | 1,316 | 1,333 | 9,300 | 1,333 |
2019-10-28 | 1,307 | 1,311 | 1,299 | 1,311 | 7,500 | 1,311 |
2019-10-25 | 1,283 | 1,294 | 1,279 | 1,292 | 11,600 | 1,292 |
2019-10-24 | 1,294 | 1,294 | 1,279 | 1,283 | 15,300 | 1,283 |
2019-10-23 | 1,270 | 1,292 | 1,270 | 1,282 | 10,800 | 1,282 |
2019-10-21 | 1,271 | 1,287 | 1,269 | 1,269 | 9,500 | 1,269 |
2019-10-18 | 1,293 | 1,297 | 1,277 | 1,284 | 5,000 | 1,284 |
2019-10-17 | 1,290 | 1,297 | 1,290 | 1,293 | 2,300 | 1,293 |
2019-10-16 | 1,279 | 1,303 | 1,279 | 1,290 | 9,800 | 1,290 |
2019-10-15 | 1,287 | 1,295 | 1,272 | 1,283 | 6,400 | 1,283 |
2019-10-11 | 1,251 | 1,271 | 1,251 | 1,271 | 3,000 | 1,271 |
2019-10-10 | 1,259 | 1,264 | 1,246 | 1,250 | 4,100 | 1,250 |
2019-10-09 | 1,260 | 1,265 | 1,251 | 1,259 | 3,000 | 1,259 |
2019-10-08 | 1,251 | 1,259 | 1,250 | 1,258 | 3,600 | 1,258 |
2019-10-07 | 1,268 | 1,268 | 1,247 | 1,251 | 4,000 | 1,251 |
2019-10-04 | 1,256 | 1,268 | 1,253 | 1,268 | 4,100 | 1,268 |
2019-10-03 | 1,272 | 1,272 | 1,250 | 1,258 | 7,900 | 1,258 |
2019-10-02 | 1,286 | 1,295 | 1,267 | 1,277 | 7,600 | 1,277 |
2019-10-01 | 1,299 | 1,299 | 1,232 | 1,286 | 15,000 | 1,286 |
2019-09-30 | 1,282 | 1,290 | 1,281 | 1,286 | 5,300 | 1,286 |
2019-09-27 | 1,296 | 1,296 | 1,267 | 1,279 | 6,000 | 1,279 |
2019-09-26 | 1,305 | 1,309 | 1,292 | 1,309 | 15,300 | 1,309 |
2019-09-25 | 1,305 | 1,305 | 1,288 | 1,288 | 8,400 | 1,288 |
2019-09-24 | 1,293 | 1,316 | 1,275 | 1,290 | 17,100 | 1,290 |
2019-09-20 | 1,315 | 1,315 | 1,268 | 1,268 | 18,100 | 1,268 |
2019-09-19 | 1,300 | 1,321 | 1,291 | 1,315 | 12,400 | 1,315 |
2019-09-18 | 1,340 | 1,340 | 1,291 | 1,302 | 14,400 | 1,302 |
2019-09-17 | 1,332 | 1,340 | 1,330 | 1,332 | 6,500 | 1,332 |
2019-09-13 | 1,339 | 1,339 | 1,312 | 1,332 | 15,700 | 1,332 |
2019-09-12 | 1,348 | 1,348 | 1,330 | 1,330 | 10,300 | 1,330 |
2019-09-11 | 1,292 | 1,327 | 1,285 | 1,327 | 12,600 | 1,327 |
2019-09-10 | 1,275 | 1,299 | 1,275 | 1,292 | 7,700 | 1,292 |
2019-09-09 | 1,262 | 1,275 | 1,260 | 1,270 | 5,200 | 1,270 |
2019-09-06 | 1,267 | 1,267 | 1,253 | 1,261 | 3,300 | 1,261 |
2019-09-05 | 1,242 | 1,254 | 1,237 | 1,254 | 10,800 | 1,254 |
2019-09-04 | 1,215 | 1,218 | 1,211 | 1,212 | 5,100 | 1,212 |
2019-09-03 | 1,219 | 1,238 | 1,169 | 1,216 | 12,900 | 1,216 |
2019-09-02 | 1,209 | 1,228 | 1,206 | 1,220 | 4,800 | 1,220 |
2019-08-30 | 1,180 | 1,207 | 1,165 | 1,206 | 11,000 | 1,206 |
2019-08-29 | 1,173 | 1,174 | 1,161 | 1,164 | 4,900 | 1,164 |
2019-08-28 | 1,196 | 1,196 | 1,173 | 1,173 | 4,900 | 1,173 |
2019-08-27 | 1,182 | 1,189 | 1,170 | 1,180 | 7,500 | 1,180 |
2019-08-26 | 1,160 | 1,218 | 1,155 | 1,167 | 27,200 | 1,167 |
2019-08-23 | 1,217 | 1,225 | 1,194 | 1,197 | 30,300 | 1,197 |
2019-08-22 | 1,236 | 1,242 | 1,212 | 1,212 | 13,400 | 1,212 |
2019-08-21 | 1,259 | 1,259 | 1,231 | 1,234 | 7,700 | 1,234 |
2019-08-20 | 1,255 | 1,263 | 1,254 | 1,263 | 3,900 | 1,263 |
2019-08-19 | 1,246 | 1,258 | 1,246 | 1,252 | 6,000 | 1,252 |
2019-08-16 | 1,230 | 1,252 | 1,230 | 1,240 | 5,700 | 1,240 |
2019-08-15 | 1,235 | 1,237 | 1,225 | 1,233 | 6,100 | 1,233 |
2019-08-14 | 1,238 | 1,249 | 1,227 | 1,244 | 9,800 | 1,244 |
2019-08-13 | 1,247 | 1,247 | 1,227 | 1,233 | 20,700 | 1,233 |
2019-08-09 | 1,268 | 1,276 | 1,255 | 1,261 | 15,600 | 1,261 |
2019-08-08 | 1,262 | 1,265 | 1,249 | 1,258 | 15,300 | 1,258 |
2019-08-07 | 1,256 | 1,271 | 1,250 | 1,261 | 17,300 | 1,261 |
2019-08-06 | 1,248 | 1,260 | 1,224 | 1,242 | 23,300 | 1,242 |
2019-08-05 | 1,277 | 1,283 | 1,231 | 1,275 | 25,200 | 1,275 |
2019-08-02 | 1,307 | 1,307 | 1,252 | 1,278 | 51,800 | 1,278 |
2019-08-01 | 1,408 | 1,423 | 1,331 | 1,343 | 25,700 | 1,343 |
2019-07-31 | 1,458 | 1,458 | 1,418 | 1,418 | 3,800 | 1,418 |
2019-07-30 | 1,452 | 1,459 | 1,451 | 1,459 | 5,300 | 1,459 |
2019-07-29 | 1,459 | 1,459 | 1,442 | 1,453 | 4,100 | 1,453 |
2019-07-26 | 1,450 | 1,450 | 1,433 | 1,446 | 11,200 | 1,446 |
2019-07-25 | 1,448 | 1,450 | 1,423 | 1,423 | 13,600 | 1,423 |
2019-07-24 | 1,430 | 1,436 | 1,419 | 1,424 | 5,300 | 1,424 |
2019-07-23 | 1,424 | 1,431 | 1,419 | 1,424 | 5,600 | 1,424 |
2019-07-22 | 1,428 | 1,428 | 1,408 | 1,413 | 5,800 | 1,413 |
2019-07-19 | 1,388 | 1,416 | 1,388 | 1,416 | 5,900 | 1,416 |
2019-07-18 | 1,418 | 1,418 | 1,383 | 1,385 | 13,400 | 1,385 |
2019-07-17 | 1,420 | 1,429 | 1,414 | 1,420 | 4,400 | 1,420 |
2019-07-16 | 1,427 | 1,432 | 1,415 | 1,423 | 8,500 | 1,423 |
2019-07-12 | 1,477 | 1,477 | 1,425 | 1,425 | 7,600 | 1,425 |
2019-07-11 | 1,430 | 1,440 | 1,422 | 1,434 | 5,300 | 1,434 |
2019-07-10 | 1,436 | 1,439 | 1,421 | 1,421 | 6,200 | 1,421 |
2019-07-09 | 1,452 | 1,471 | 1,433 | 1,436 | 10,400 | 1,436 |
2019-07-08 | 1,485 | 1,485 | 1,450 | 1,450 | 6,600 | 1,450 |
2019-07-05 | 1,466 | 1,489 | 1,466 | 1,474 | 8,100 | 1,474 |
2019-07-04 | 1,457 | 1,473 | 1,447 | 1,468 | 4,700 | 1,468 |
2019-07-03 | 1,445 | 1,469 | 1,432 | 1,465 | 10,900 | 1,465 |
2019-07-02 | 1,438 | 1,450 | 1,435 | 1,445 | 6,600 | 1,445 |
2019-07-01 | 1,430 | 1,437 | 1,417 | 1,437 | 8,100 | 1,437 |
2019-06-28 | 1,419 | 1,422 | 1,403 | 1,403 | 6,700 | 1,403 |
2019-06-27 | 1,385 | 1,418 | 1,385 | 1,407 | 5,300 | 1,407 |
2019-06-26 | 1,407 | 1,408 | 1,392 | 1,397 | 3,900 | 1,397 |
2019-06-25 | 1,427 | 1,427 | 1,388 | 1,402 | 10,100 | 1,402 |
2019-06-24 | 1,412 | 1,415 | 1,396 | 1,403 | 4,500 | 1,403 |
2019-06-21 | 1,412 | 1,412 | 1,397 | 1,397 | 5,600 | 1,397 |
2019-06-20 | 1,391 | 1,410 | 1,383 | 1,408 | 4,100 | 1,408 |
2019-06-19 | 1,379 | 1,396 | 1,379 | 1,387 | 6,900 | 1,387 |
2019-06-18 | 1,395 | 1,395 | 1,358 | 1,358 | 10,200 | 1,358 |
2019-06-17 | 1,395 | 1,395 | 1,380 | 1,395 | 8,100 | 1,395 |
2019-06-14 | 1,392 | 1,410 | 1,380 | 1,395 | 11,500 | 1,395 |
2019-06-13 | 1,419 | 1,419 | 1,393 | 1,393 | 9,900 | 1,393 |
2019-06-12 | 1,419 | 1,425 | 1,419 | 1,421 | 4,700 | 1,421 |
2019-06-11 | 1,435 | 1,437 | 1,406 | 1,419 | 10,400 | 1,419 |
2019-06-10 | 1,421 | 1,443 | 1,421 | 1,438 | 4,600 | 1,438 |
2019-06-07 | 1,403 | 1,427 | 1,396 | 1,418 | 7,300 | 1,418 |
2019-06-06 | 1,428 | 1,434 | 1,423 | 1,425 | 3,600 | 1,425 |
2019-06-05 | 1,419 | 1,429 | 1,407 | 1,429 | 5,500 | 1,429 |
2019-06-04 | 1,369 | 1,398 | 1,369 | 1,392 | 4,900 | 1,392 |
2019-06-03 | 1,386 | 1,389 | 1,359 | 1,376 | 11,500 | 1,376 |
2019-05-31 | 1,425 | 1,425 | 1,393 | 1,396 | 5,400 | 1,396 |
2019-05-30 | 1,405 | 1,430 | 1,405 | 1,421 | 2,000 | 1,421 |
2019-05-29 | 1,409 | 1,416 | 1,391 | 1,405 | 10,200 | 1,405 |
2019-05-28 | 1,449 | 1,449 | 1,410 | 1,410 | 4,600 | 1,410 |
2019-05-27 | 1,429 | 1,434 | 1,418 | 1,419 | 2,600 | 1,419 |
2019-05-24 | 1,430 | 1,443 | 1,407 | 1,428 | 13,900 | 1,428 |
2019-05-23 | 1,448 | 1,448 | 1,430 | 1,431 | 5,400 | 1,431 |
2019-05-22 | 1,436 | 1,463 | 1,436 | 1,448 | 13,900 | 1,448 |
2019-05-21 | 1,424 | 1,438 | 1,407 | 1,426 | 10,700 | 1,426 |
2019-05-20 | 1,439 | 1,440 | 1,399 | 1,409 | 14,100 | 1,409 |
2019-05-17 | 1,421 | 1,440 | 1,414 | 1,430 | 14,500 | 1,430 |
2019-05-16 | 1,404 | 1,451 | 1,390 | 1,420 | 29,900 | 1,420 |
2019-05-15 | 1,473 | 1,473 | 1,397 | 1,434 | 14,300 | 1,434 |
2019-05-14 | 1,360 | 1,420 | 1,360 | 1,413 | 17,900 | 1,413 |
2019-05-13 | 1,470 | 1,479 | 1,418 | 1,418 | 18,000 | 1,418 |
2019-05-10 | 1,499 | 1,501 | 1,467 | 1,479 | 11,600 | 1,479 |
2019-05-09 | 1,519 | 1,519 | 1,468 | 1,476 | 15,800 | 1,476 |
2019-05-08 | 1,529 | 1,529 | 1,504 | 1,511 | 11,000 | 1,511 |
2019-05-07 | 1,578 | 1,578 | 1,519 | 1,527 | 13,400 | 1,527 |
2019-04-26 | 1,554 | 1,576 | 1,532 | 1,560 | 18,200 | 1,560 |
2019-04-25 | 1,567 | 1,567 | 1,537 | 1,559 | 10,900 | 1,559 |
2019-04-24 | 1,556 | 1,558 | 1,536 | 1,541 | 8,900 | 1,541 |
2019-04-23 | 1,543 | 1,561 | 1,530 | 1,561 | 10,100 | 1,561 |
2019-04-22 | 1,559 | 1,559 | 1,536 | 1,543 | 9,200 | 1,543 |
2019-04-19 | 1,541 | 1,558 | 1,536 | 1,542 | 11,000 | 1,542 |
2019-04-18 | 1,557 | 1,578 | 1,536 | 1,536 | 11,600 | 1,536 |
2019-04-17 | 1,544 | 1,574 | 1,532 | 1,572 | 12,800 | 1,572 |
2019-04-16 | 1,539 | 1,551 | 1,530 | 1,544 | 5,500 | 1,544 |
2019-04-15 | 1,535 | 1,553 | 1,532 | 1,539 | 7,500 | 1,539 |
2019-04-12 | 1,561 | 1,561 | 1,517 | 1,522 | 6,900 | 1,522 |
2019-04-11 | 1,555 | 1,555 | 1,525 | 1,533 | 5,200 | 1,533 |
2019-04-10 | 1,552 | 1,556 | 1,536 | 1,555 | 6,600 | 1,555 |
2019-04-09 | 1,598 | 1,598 | 1,560 | 1,576 | 10,900 | 1,576 |
2019-04-08 | 1,606 | 1,610 | 1,576 | 1,596 | 10,800 | 1,596 |
2019-04-05 | 1,550 | 1,601 | 1,550 | 1,601 | 19,200 | 1,601 |
2019-04-04 | 1,534 | 1,586 | 1,534 | 1,582 | 22,000 | 1,582 |
2019-04-03 | 1,515 | 1,533 | 1,515 | 1,526 | 16,500 | 1,526 |
2019-04-02 | 1,514 | 1,533 | 1,510 | 1,525 | 22,300 | 1,525 |
2019-04-01 | 1,504 | 1,527 | 1,504 | 1,519 | 21,400 | 1,519 |
2019-03-29 | 1,520 | 1,522 | 1,486 | 1,498 | 15,400 | 1,498 |
2019-03-28 | 1,554 | 1,554 | 1,504 | 1,519 | 16,700 | 1,519 |
2019-03-27 | 1,560 | 1,564 | 1,523 | 1,543 | 17,400 | 1,543 |
2019-03-26 | 1,597 | 1,605 | 1,585 | 1,601 | 28,800 | 1,601 |
2019-03-25 | 1,591 | 1,591 | 1,538 | 1,569 | 23,900 | 1,569 |
2019-03-22 | 1,539 | 1,621 | 1,539 | 1,615 | 28,800 | 1,615 |
2019-03-20 | 1,543 | 1,543 | 1,521 | 1,527 | 22,800 | 1,527 |
2019-03-19 | 1,530 | 1,532 | 1,515 | 1,519 | 27,700 | 1,519 |
2019-03-18 | 1,528 | 1,534 | 1,514 | 1,528 | 20,300 | 1,528 |
2019-03-15 | 1,533 | 1,557 | 1,520 | 1,522 | 28,000 | 1,522 |
2019-03-14 | 1,550 | 1,565 | 1,523 | 1,528 | 18,300 | 1,528 |
2019-03-13 | 1,578 | 1,585 | 1,539 | 1,541 | 15,900 | 1,541 |
2019-03-12 | 1,559 | 1,568 | 1,531 | 1,549 | 28,900 | 1,549 |
2019-03-11 | 1,540 | 1,559 | 1,526 | 1,530 | 31,500 | 1,530 |
2019-03-08 | 1,600 | 1,605 | 1,542 | 1,557 | 26,200 | 1,557 |
2019-03-07 | 1,660 | 1,660 | 1,623 | 1,626 | 26,100 | 1,626 |
2019-03-06 | 1,682 | 1,682 | 1,661 | 1,664 | 10,600 | 1,664 |
2019-03-05 | 1,698 | 1,700 | 1,671 | 1,682 | 10,600 | 1,682 |
2019-03-04 | 1,678 | 1,709 | 1,678 | 1,701 | 16,900 | 1,701 |
2019-03-01 | 1,659 | 1,684 | 1,652 | 1,677 | 19,700 | 1,677 |
2019-02-28 | 1,697 | 1,697 | 1,666 | 1,669 | 23,900 | 1,669 |
2019-02-27 | 1,721 | 1,723 | 1,694 | 1,695 | 27,200 | 1,695 |
2019-02-26 | 1,747 | 1,747 | 1,706 | 1,721 | 7,000 | 1,721 |
2019-02-25 | 1,733 | 1,750 | 1,724 | 1,748 | 25,900 | 1,748 |
2019-02-22 | 1,712 | 1,728 | 1,706 | 1,715 | 10,800 | 1,715 |
2019-02-21 | 1,724 | 1,736 | 1,688 | 1,732 | 30,900 | 1,732 |
2019-02-20 | 1,726 | 1,740 | 1,707 | 1,723 | 12,100 | 1,723 |
2019-02-19 | 1,711 | 1,739 | 1,707 | 1,727 | 11,200 | 1,727 |
2019-02-18 | 1,717 | 1,742 | 1,708 | 1,729 | 18,800 | 1,729 |
2019-02-15 | 1,703 | 1,716 | 1,672 | 1,695 | 19,300 | 1,695 |
2019-02-14 | 1,671 | 1,721 | 1,671 | 1,706 | 24,000 | 1,706 |
2019-02-13 | 1,677 | 1,690 | 1,659 | 1,685 | 22,000 | 1,685 |
2019-02-12 | 1,643 | 1,691 | 1,634 | 1,680 | 23,000 | 1,680 |
2019-02-08 | 1,660 | 1,663 | 1,615 | 1,646 | 31,100 | 1,646 |
2019-02-07 | 1,690 | 1,690 | 1,651 | 1,681 | 55,700 | 1,681 |
2019-02-06 | 1,545 | 1,699 | 1,525 | 1,658 | 114,400 | 1,658 |
2019-02-05 | 1,524 | 1,540 | 1,505 | 1,531 | 9,100 | 1,531 |
2019-02-04 | 1,483 | 1,510 | 1,483 | 1,510 | 12,100 | 1,510 |
2019-02-01 | 1,502 | 1,505 | 1,470 | 1,470 | 16,200 | 1,470 |
2019-01-31 | 1,475 | 1,521 | 1,475 | 1,518 | 18,500 | 1,518 |
2019-01-30 | 1,499 | 1,513 | 1,472 | 1,474 | 22,700 | 1,474 |
2019-01-29 | 1,535 | 1,535 | 1,490 | 1,497 | 30,700 | 1,497 |
2019-01-28 | 1,562 | 1,562 | 1,512 | 1,512 | 15,600 | 1,512 |
2019-01-25 | 1,538 | 1,575 | 1,538 | 1,556 | 28,600 | 1,556 |
2019-01-24 | 1,490 | 1,530 | 1,473 | 1,524 | 20,200 | 1,524 |
2019-01-23 | 1,444 | 1,497 | 1,444 | 1,475 | 16,900 | 1,475 |
2019-01-22 | 1,477 | 1,477 | 1,450 | 1,458 | 18,700 | 1,458 |
2019-01-21 | 1,470 | 1,487 | 1,465 | 1,477 | 9,400 | 1,477 |
2019-01-18 | 1,437 | 1,475 | 1,430 | 1,469 | 21,000 | 1,469 |
2019-01-17 | 1,436 | 1,443 | 1,415 | 1,423 | 9,400 | 1,423 |
2019-01-16 | 1,425 | 1,436 | 1,408 | 1,416 | 8,200 | 1,416 |
2019-01-15 | 1,389 | 1,430 | 1,389 | 1,424 | 11,100 | 1,424 |
2019-01-11 | 1,410 | 1,415 | 1,387 | 1,396 | 13,900 | 1,396 |
2019-01-10 | 1,408 | 1,416 | 1,377 | 1,410 | 17,100 | 1,410 |
2019-01-09 | 1,402 | 1,415 | 1,393 | 1,408 | 12,500 | 1,408 |
2019-01-08 | 1,379 | 1,394 | 1,365 | 1,390 | 9,200 | 1,390 |
2019-01-07 | 1,365 | 1,390 | 1,361 | 1,365 | 14,800 | 1,365 |
2019-01-04 | 1,306 | 1,345 | 1,284 | 1,340 | 24,300 | 1,340 |
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