6145 NITTOKU(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 | 3,860 | 3,865 | 3,720 | 3,805 | 46,900 | 3,805 |
2019-12-27 | 3,865 | 3,865 | 3,800 | 3,820 | 36,000 | 3,820 |
2019-12-26 | 3,825 | 3,880 | 3,820 | 3,865 | 39,800 | 3,865 |
2019-12-25 | 3,860 | 3,905 | 3,840 | 3,865 | 58,000 | 3,865 |
2019-12-24 | 3,760 | 3,880 | 3,735 | 3,860 | 58,800 | 3,860 |
2019-12-23 | 3,880 | 3,895 | 3,765 | 3,775 | 97,400 | 3,775 |
2019-12-20 | 3,850 | 3,920 | 3,835 | 3,895 | 77,800 | 3,895 |
2019-12-19 | 3,850 | 3,875 | 3,765 | 3,815 | 76,600 | 3,815 |
2019-12-18 | 3,850 | 3,900 | 3,790 | 3,825 | 82,500 | 3,825 |
2019-12-17 | 3,900 | 3,900 | 3,790 | 3,820 | 88,100 | 3,820 |
2019-12-16 | 3,735 | 3,910 | 3,735 | 3,855 | 120,000 | 3,855 |
2019-12-13 | 3,635 | 3,735 | 3,600 | 3,720 | 151,000 | 3,720 |
2019-12-12 | 3,550 | 3,570 | 3,495 | 3,495 | 29,900 | 3,495 |
2019-12-11 | 3,555 | 3,560 | 3,480 | 3,515 | 42,900 | 3,515 |
2019-12-10 | 3,625 | 3,670 | 3,560 | 3,560 | 45,800 | 3,560 |
2019-12-09 | 3,670 | 3,715 | 3,570 | 3,580 | 57,300 | 3,580 |
2019-12-06 | 3,680 | 3,700 | 3,575 | 3,620 | 66,600 | 3,620 |
2019-12-05 | 3,600 | 3,725 | 3,595 | 3,700 | 83,500 | 3,700 |
2019-12-04 | 3,565 | 3,625 | 3,565 | 3,585 | 33,000 | 3,585 |
2019-12-03 | 3,545 | 3,625 | 3,490 | 3,600 | 40,400 | 3,600 |
2019-12-02 | 3,600 | 3,640 | 3,585 | 3,600 | 33,500 | 3,600 |
2019-11-29 | 3,575 | 3,660 | 3,550 | 3,645 | 52,000 | 3,645 |
2019-11-28 | 3,595 | 3,620 | 3,540 | 3,595 | 28,700 | 3,595 |
2019-11-27 | 3,575 | 3,625 | 3,560 | 3,605 | 28,300 | 3,605 |
2019-11-26 | 3,520 | 3,590 | 3,505 | 3,590 | 70,000 | 3,590 |
2019-11-25 | 3,610 | 3,630 | 3,510 | 3,525 | 46,700 | 3,525 |
2019-11-22 | 3,460 | 3,605 | 3,420 | 3,590 | 95,600 | 3,590 |
2019-11-21 | 3,490 | 3,505 | 3,455 | 3,505 | 35,600 | 3,505 |
2019-11-20 | 3,470 | 3,530 | 3,455 | 3,530 | 49,500 | 3,530 |
2019-11-19 | 3,470 | 3,530 | 3,415 | 3,525 | 44,600 | 3,525 |
2019-11-18 | 3,350 | 3,525 | 3,340 | 3,480 | 117,000 | 3,480 |
2019-11-15 | 3,230 | 3,375 | 3,230 | 3,360 | 35,200 | 3,360 |
2019-11-14 | 3,270 | 3,305 | 3,215 | 3,230 | 58,900 | 3,230 |
2019-11-13 | 3,300 | 3,345 | 3,235 | 3,305 | 51,800 | 3,305 |
2019-11-12 | 3,320 | 3,395 | 3,320 | 3,350 | 49,800 | 3,350 |
2019-11-11 | 3,380 | 3,415 | 3,310 | 3,345 | 114,300 | 3,345 |
2019-11-08 | 3,175 | 3,500 | 3,175 | 3,410 | 349,700 | 3,410 |
2019-11-07 | 3,045 | 3,135 | 3,020 | 3,125 | 81,200 | 3,125 |
2019-11-06 | 3,175 | 3,180 | 3,035 | 3,080 | 74,700 | 3,080 |
2019-11-05 | 3,200 | 3,235 | 3,170 | 3,200 | 43,800 | 3,200 |
2019-11-01 | 3,180 | 3,230 | 3,165 | 3,185 | 57,100 | 3,185 |
2019-10-31 | 3,210 | 3,295 | 3,180 | 3,210 | 41,200 | 3,210 |
2019-10-30 | 3,200 | 3,280 | 3,170 | 3,195 | 43,000 | 3,195 |
2019-10-29 | 3,215 | 3,300 | 3,165 | 3,165 | 74,200 | 3,165 |
2019-10-28 | 3,200 | 3,255 | 3,160 | 3,170 | 80,500 | 3,170 |
2019-10-25 | 3,070 | 3,195 | 3,030 | 3,175 | 66,100 | 3,175 |
2019-10-24 | 3,100 | 3,160 | 3,080 | 3,120 | 44,100 | 3,120 |
2019-10-23 | 3,110 | 3,110 | 3,015 | 3,090 | 54,900 | 3,090 |
2019-10-21 | 3,065 | 3,120 | 2,987 | 3,120 | 74,400 | 3,120 |
2019-10-18 | 3,025 | 3,075 | 3,025 | 3,065 | 53,100 | 3,065 |
2019-10-17 | 3,015 | 3,080 | 3,010 | 3,020 | 33,500 | 3,020 |
2019-10-16 | 3,000 | 3,045 | 3,000 | 3,010 | 26,300 | 3,010 |
2019-10-15 | 2,976 | 3,020 | 2,976 | 2,995 | 11,600 | 2,995 |
2019-10-11 | 3,005 | 3,030 | 2,972 | 2,975 | 14,400 | 2,975 |
2019-10-10 | 2,980 | 3,050 | 2,954 | 3,000 | 31,600 | 3,000 |
2019-10-09 | 2,935 | 3,025 | 2,921 | 3,000 | 38,200 | 3,000 |
2019-10-08 | 2,937 | 3,050 | 2,937 | 3,005 | 62,200 | 3,005 |
2019-10-07 | 2,925 | 2,963 | 2,840 | 2,945 | 34,100 | 2,945 |
2019-10-04 | 2,782 | 2,919 | 2,782 | 2,913 | 31,900 | 2,913 |
2019-10-03 | 2,813 | 2,854 | 2,788 | 2,807 | 27,700 | 2,807 |
2019-10-02 | 2,905 | 2,927 | 2,856 | 2,865 | 26,900 | 2,865 |
2019-10-01 | 2,775 | 2,912 | 2,766 | 2,912 | 64,700 | 2,912 |
2019-09-30 | 2,768 | 2,831 | 2,687 | 2,804 | 64,700 | 2,804 |
2019-09-27 | 2,820 | 2,820 | 2,730 | 2,768 | 37,700 | 2,768 |
2019-09-26 | 2,747 | 2,836 | 2,747 | 2,789 | 21,600 | 2,789 |
2019-09-25 | 2,772 | 2,797 | 2,735 | 2,752 | 26,100 | 2,752 |
2019-09-24 | 2,761 | 2,839 | 2,761 | 2,772 | 35,000 | 2,772 |
2019-09-20 | 2,744 | 2,761 | 2,685 | 2,761 | 23,100 | 2,761 |
2019-09-19 | 2,742 | 2,756 | 2,668 | 2,722 | 10,500 | 2,722 |
2019-09-18 | 2,721 | 2,795 | 2,681 | 2,721 | 34,800 | 2,721 |
2019-09-17 | 2,682 | 2,722 | 2,641 | 2,691 | 20,400 | 2,691 |
2019-09-13 | 2,726 | 2,762 | 2,658 | 2,682 | 36,100 | 2,682 |
2019-09-12 | 2,750 | 2,794 | 2,713 | 2,727 | 62,700 | 2,727 |
2019-09-11 | 2,720 | 2,749 | 2,714 | 2,733 | 15,600 | 2,733 |
2019-09-10 | 2,716 | 2,751 | 2,715 | 2,722 | 29,200 | 2,722 |
2019-09-09 | 2,700 | 2,735 | 2,661 | 2,715 | 47,000 | 2,715 |
2019-09-06 | 2,724 | 2,778 | 2,724 | 2,745 | 55,300 | 2,745 |
2019-09-05 | 2,504 | 2,740 | 2,504 | 2,682 | 91,000 | 2,682 |
2019-09-04 | 2,475 | 2,502 | 2,451 | 2,502 | 12,800 | 2,502 |
2019-09-03 | 2,429 | 2,519 | 2,429 | 2,477 | 41,600 | 2,477 |
2019-09-02 | 2,482 | 2,482 | 2,412 | 2,445 | 25,100 | 2,445 |
2019-08-30 | 2,302 | 2,489 | 2,302 | 2,467 | 93,400 | 2,467 |
2019-08-29 | 2,288 | 2,324 | 2,248 | 2,292 | 44,300 | 2,292 |
2019-08-28 | 2,323 | 2,332 | 2,273 | 2,278 | 58,000 | 2,278 |
2019-08-27 | 2,300 | 2,415 | 2,300 | 2,355 | 98,600 | 2,355 |
2019-08-26 | 2,350 | 2,350 | 2,284 | 2,287 | 50,900 | 2,287 |
2019-08-23 | 2,414 | 2,439 | 2,358 | 2,405 | 49,600 | 2,405 |
2019-08-22 | 2,460 | 2,500 | 2,387 | 2,388 | 61,300 | 2,388 |
2019-08-21 | 2,508 | 2,524 | 2,429 | 2,460 | 68,100 | 2,460 |
2019-08-20 | 2,460 | 2,540 | 2,449 | 2,507 | 57,300 | 2,507 |
2019-08-19 | 2,393 | 2,455 | 2,393 | 2,403 | 28,100 | 2,403 |
2019-08-16 | 2,361 | 2,416 | 2,344 | 2,391 | 43,000 | 2,391 |
2019-08-15 | 2,355 | 2,388 | 2,338 | 2,388 | 39,700 | 2,388 |
2019-08-14 | 2,381 | 2,445 | 2,381 | 2,442 | 56,600 | 2,442 |
2019-08-13 | 2,370 | 2,377 | 2,327 | 2,356 | 28,100 | 2,356 |
2019-08-09 | 2,459 | 2,460 | 2,334 | 2,399 | 85,500 | 2,399 |
2019-08-08 | 2,461 | 2,495 | 2,381 | 2,386 | 91,700 | 2,386 |
2019-08-07 | 2,453 | 2,462 | 2,366 | 2,391 | 134,500 | 2,391 |
2019-08-06 | 2,370 | 2,453 | 2,289 | 2,453 | 205,100 | 2,453 |
2019-08-05 | 2,480 | 2,531 | 2,333 | 2,451 | 359,900 | 2,451 |
2019-08-02 | 2,901 | 2,940 | 2,768 | 2,807 | 119,300 | 2,807 |
2019-08-01 | 2,985 | 3,035 | 2,962 | 2,980 | 56,700 | 2,980 |
2019-07-31 | 3,045 | 3,050 | 2,971 | 3,035 | 47,900 | 3,035 |
2019-07-30 | 3,015 | 3,080 | 3,015 | 3,045 | 38,300 | 3,045 |
2019-07-29 | 3,010 | 3,035 | 2,976 | 3,025 | 17,400 | 3,025 |
2019-07-26 | 3,055 | 3,055 | 3,005 | 3,010 | 39,200 | 3,010 |
2019-07-25 | 2,976 | 3,065 | 2,976 | 3,055 | 52,700 | 3,055 |
2019-07-24 | 2,975 | 3,050 | 2,971 | 2,975 | 63,500 | 2,975 |
2019-07-23 | 2,939 | 2,974 | 2,922 | 2,955 | 49,500 | 2,955 |
2019-07-22 | 2,857 | 2,946 | 2,857 | 2,934 | 41,600 | 2,934 |
2019-07-19 | 2,830 | 2,909 | 2,830 | 2,907 | 42,400 | 2,907 |
2019-07-18 | 2,876 | 2,879 | 2,820 | 2,830 | 31,200 | 2,830 |
2019-07-17 | 2,844 | 2,889 | 2,805 | 2,885 | 37,400 | 2,885 |
2019-07-16 | 2,821 | 2,881 | 2,803 | 2,877 | 59,600 | 2,877 |
2019-07-12 | 2,900 | 2,908 | 2,800 | 2,821 | 42,900 | 2,821 |
2019-07-11 | 2,891 | 2,907 | 2,856 | 2,878 | 20,800 | 2,878 |
2019-07-10 | 2,887 | 2,937 | 2,870 | 2,909 | 38,300 | 2,909 |
2019-07-09 | 2,986 | 2,986 | 2,869 | 2,917 | 81,000 | 2,917 |
2019-07-08 | 3,120 | 3,120 | 2,991 | 3,020 | 22,200 | 3,020 |
2019-07-05 | 3,035 | 3,105 | 3,025 | 3,070 | 39,100 | 3,070 |
2019-07-04 | 3,050 | 3,080 | 3,015 | 3,025 | 26,900 | 3,025 |
2019-07-03 | 3,150 | 3,150 | 2,967 | 3,020 | 93,600 | 3,020 |
2019-07-02 | 3,125 | 3,170 | 3,075 | 3,130 | 45,200 | 3,130 |
2019-07-01 | 3,050 | 3,130 | 3,000 | 3,120 | 108,000 | 3,120 |
2019-06-28 | 2,950 | 3,030 | 2,926 | 3,010 | 136,400 | 3,010 |
2019-06-27 | 2,856 | 2,947 | 2,856 | 2,947 | 94,200 | 2,947 |
2019-06-26 | 2,800 | 2,849 | 2,717 | 2,839 | 48,900 | 2,839 |
2019-06-25 | 2,871 | 2,886 | 2,816 | 2,819 | 26,900 | 2,819 |
2019-06-24 | 2,850 | 2,880 | 2,793 | 2,863 | 48,600 | 2,863 |
2019-06-21 | 2,842 | 2,920 | 2,842 | 2,855 | 68,100 | 2,855 |
2019-06-20 | 2,806 | 2,898 | 2,783 | 2,851 | 113,000 | 2,851 |
2019-06-19 | 2,770 | 2,805 | 2,732 | 2,773 | 58,000 | 2,773 |
2019-06-18 | 2,800 | 2,800 | 2,618 | 2,704 | 97,200 | 2,704 |
2019-06-17 | 2,862 | 2,862 | 2,777 | 2,800 | 78,300 | 2,800 |
2019-06-14 | 2,808 | 2,864 | 2,808 | 2,835 | 48,100 | 2,835 |
2019-06-13 | 2,868 | 2,900 | 2,795 | 2,836 | 121,100 | 2,836 |
2019-06-12 | 2,694 | 2,900 | 2,680 | 2,784 | 129,300 | 2,784 |
2019-06-11 | 2,642 | 2,710 | 2,614 | 2,694 | 51,600 | 2,694 |
2019-06-10 | 2,667 | 2,696 | 2,640 | 2,652 | 32,200 | 2,652 |
2019-06-07 | 2,568 | 2,639 | 2,566 | 2,617 | 20,600 | 2,617 |
2019-06-06 | 2,565 | 2,611 | 2,561 | 2,568 | 25,700 | 2,568 |
2019-06-05 | 2,516 | 2,585 | 2,516 | 2,565 | 35,800 | 2,565 |
2019-06-04 | 2,411 | 2,497 | 2,411 | 2,466 | 38,400 | 2,466 |
2019-06-03 | 2,519 | 2,519 | 2,400 | 2,432 | 42,500 | 2,432 |
2019-05-31 | 2,565 | 2,566 | 2,505 | 2,544 | 24,300 | 2,544 |
2019-05-30 | 2,541 | 2,578 | 2,522 | 2,554 | 45,500 | 2,554 |
2019-05-29 | 2,600 | 2,621 | 2,554 | 2,567 | 32,500 | 2,567 |
2019-05-28 | 2,567 | 2,675 | 2,567 | 2,672 | 64,900 | 2,672 |
2019-05-27 | 2,575 | 2,668 | 2,530 | 2,600 | 63,900 | 2,600 |
2019-05-24 | 2,450 | 2,580 | 2,425 | 2,579 | 76,600 | 2,579 |
2019-05-23 | 2,643 | 2,643 | 2,486 | 2,486 | 85,100 | 2,486 |
2019-05-22 | 2,750 | 2,769 | 2,680 | 2,681 | 50,900 | 2,681 |
2019-05-21 | 2,684 | 2,760 | 2,532 | 2,750 | 113,800 | 2,750 |
2019-05-20 | 2,780 | 2,823 | 2,688 | 2,723 | 36,500 | 2,723 |
2019-05-17 | 2,836 | 2,886 | 2,777 | 2,790 | 22,400 | 2,790 |
2019-05-16 | 2,930 | 2,930 | 2,821 | 2,830 | 46,300 | 2,830 |
2019-05-15 | 2,891 | 2,960 | 2,870 | 2,938 | 52,200 | 2,938 |
2019-05-14 | 2,850 | 2,937 | 2,789 | 2,890 | 61,500 | 2,890 |
2019-05-13 | 3,000 | 3,020 | 2,923 | 2,938 | 139,400 | 2,938 |
2019-05-10 | 2,795 | 2,980 | 2,713 | 2,752 | 135,600 | 2,752 |
2019-05-09 | 2,619 | 2,705 | 2,562 | 2,568 | 47,200 | 2,568 |
2019-05-08 | 2,618 | 2,716 | 2,578 | 2,652 | 65,200 | 2,652 |
2019-05-07 | 2,750 | 2,750 | 2,603 | 2,631 | 90,800 | 2,631 |
2019-04-26 | 2,735 | 2,797 | 2,686 | 2,780 | 74,700 | 2,780 |
2019-04-25 | 2,783 | 2,783 | 2,712 | 2,757 | 34,900 | 2,757 |
2019-04-24 | 2,819 | 2,819 | 2,767 | 2,783 | 42,700 | 2,783 |
2019-04-23 | 2,831 | 2,831 | 2,753 | 2,794 | 49,900 | 2,794 |
2019-04-22 | 2,920 | 2,920 | 2,833 | 2,846 | 17,000 | 2,846 |
2019-04-19 | 2,884 | 2,923 | 2,884 | 2,911 | 23,000 | 2,911 |
2019-04-18 | 2,951 | 2,966 | 2,871 | 2,882 | 30,300 | 2,882 |
2019-04-17 | 2,909 | 2,987 | 2,909 | 2,965 | 56,000 | 2,965 |
2019-04-16 | 2,900 | 2,942 | 2,874 | 2,892 | 29,300 | 2,892 |
2019-04-15 | 2,848 | 2,897 | 2,833 | 2,897 | 67,000 | 2,897 |
2019-04-12 | 2,895 | 2,897 | 2,795 | 2,812 | 41,300 | 2,812 |
2019-04-11 | 2,857 | 2,874 | 2,822 | 2,853 | 27,500 | 2,853 |
2019-04-10 | 2,836 | 2,894 | 2,815 | 2,890 | 44,600 | 2,890 |
2019-04-09 | 2,961 | 2,984 | 2,890 | 2,912 | 35,800 | 2,912 |
2019-04-08 | 3,040 | 3,055 | 2,906 | 2,928 | 34,400 | 2,928 |
2019-04-05 | 2,950 | 3,060 | 2,945 | 3,020 | 79,100 | 3,020 |
2019-04-04 | 2,951 | 3,020 | 2,950 | 2,950 | 57,200 | 2,950 |
2019-04-03 | 2,870 | 2,980 | 2,864 | 2,972 | 64,700 | 2,972 |
2019-04-02 | 2,869 | 2,922 | 2,855 | 2,899 | 91,900 | 2,899 |
2019-04-01 | 2,864 | 2,869 | 2,808 | 2,821 | 40,500 | 2,821 |
2019-03-29 | 2,734 | 2,840 | 2,730 | 2,800 | 80,500 | 2,800 |
2019-03-28 | 2,665 | 2,749 | 2,650 | 2,741 | 51,500 | 2,741 |
2019-03-27 | 2,591 | 2,700 | 2,591 | 2,700 | 35,800 | 2,700 |
2019-03-26 | 2,536 | 2,639 | 2,512 | 2,622 | 60,500 | 2,622 |
2019-03-25 | 2,618 | 2,643 | 2,505 | 2,551 | 65,900 | 2,551 |
2019-03-22 | 2,590 | 2,643 | 2,582 | 2,643 | 68,900 | 2,643 |
2019-03-20 | 2,600 | 2,638 | 2,570 | 2,606 | 49,100 | 2,606 |
2019-03-19 | 2,602 | 2,606 | 2,551 | 2,603 | 32,800 | 2,603 |
2019-03-18 | 2,600 | 2,680 | 2,563 | 2,602 | 55,500 | 2,602 |
2019-03-15 | 2,500 | 2,600 | 2,400 | 2,581 | 170,400 | 2,581 |
2019-03-14 | 2,611 | 2,611 | 2,500 | 2,513 | 45,300 | 2,513 |
2019-03-13 | 2,596 | 2,620 | 2,545 | 2,561 | 35,700 | 2,561 |
2019-03-12 | 2,577 | 2,709 | 2,570 | 2,634 | 70,300 | 2,634 |
2019-03-11 | 2,546 | 2,562 | 2,461 | 2,536 | 45,600 | 2,536 |
2019-03-08 | 2,571 | 2,599 | 2,499 | 2,510 | 76,200 | 2,510 |
2019-03-07 | 2,783 | 2,786 | 2,632 | 2,671 | 117,400 | 2,671 |
2019-03-06 | 2,833 | 2,886 | 2,818 | 2,833 | 55,800 | 2,833 |
2019-03-05 | 2,813 | 2,851 | 2,781 | 2,833 | 73,700 | 2,833 |
2019-03-04 | 2,831 | 2,901 | 2,819 | 2,893 | 74,400 | 2,893 |
2019-03-01 | 2,759 | 2,852 | 2,750 | 2,753 | 72,900 | 2,753 |
2019-02-28 | 2,770 | 2,780 | 2,700 | 2,724 | 87,400 | 2,724 |
2019-02-27 | 2,861 | 2,861 | 2,801 | 2,801 | 31,600 | 2,801 |
2019-02-26 | 2,860 | 2,892 | 2,806 | 2,871 | 62,400 | 2,871 |
2019-02-25 | 2,897 | 2,911 | 2,854 | 2,856 | 42,600 | 2,856 |
2019-02-22 | 2,927 | 2,935 | 2,882 | 2,893 | 42,800 | 2,893 |
2019-02-21 | 2,932 | 2,989 | 2,913 | 2,922 | 78,300 | 2,922 |
2019-02-20 | 2,938 | 2,942 | 2,899 | 2,932 | 92,100 | 2,932 |
2019-02-19 | 2,856 | 2,975 | 2,856 | 2,955 | 94,000 | 2,955 |
2019-02-18 | 2,888 | 2,922 | 2,807 | 2,890 | 111,700 | 2,890 |
2019-02-15 | 2,819 | 2,819 | 2,712 | 2,788 | 102,400 | 2,788 |
2019-02-14 | 2,810 | 2,867 | 2,753 | 2,778 | 131,300 | 2,778 |
2019-02-13 | 2,618 | 2,810 | 2,600 | 2,766 | 199,600 | 2,766 |
2019-02-12 | 2,369 | 2,619 | 2,360 | 2,618 | 203,200 | 2,618 |
2019-02-08 | 2,372 | 2,521 | 2,323 | 2,519 | 207,700 | 2,519 |
2019-02-07 | 2,529 | 2,553 | 2,481 | 2,551 | 66,800 | 2,551 |
2019-02-06 | 2,550 | 2,569 | 2,529 | 2,562 | 71,900 | 2,562 |
2019-02-05 | 2,499 | 2,555 | 2,470 | 2,517 | 80,400 | 2,517 |
2019-02-04 | 2,486 | 2,539 | 2,481 | 2,499 | 53,000 | 2,499 |
2019-02-01 | 2,536 | 2,574 | 2,461 | 2,486 | 70,900 | 2,486 |
2019-01-31 | 2,520 | 2,588 | 2,495 | 2,585 | 116,100 | 2,585 |
2019-01-30 | 2,491 | 2,518 | 2,458 | 2,491 | 57,300 | 2,491 |
2019-01-29 | 2,481 | 2,522 | 2,452 | 2,485 | 45,300 | 2,485 |
2019-01-28 | 2,488 | 2,575 | 2,487 | 2,518 | 107,500 | 2,518 |
2019-01-25 | 2,430 | 2,495 | 2,361 | 2,487 | 100,000 | 2,487 |
2019-01-24 | 2,400 | 2,486 | 2,400 | 2,480 | 73,200 | 2,480 |
2019-01-23 | 2,324 | 2,392 | 2,293 | 2,388 | 71,700 | 2,388 |
2019-01-22 | 2,361 | 2,376 | 2,268 | 2,294 | 92,200 | 2,294 |
2019-01-21 | 2,442 | 2,536 | 2,410 | 2,417 | 173,500 | 2,417 |
2019-01-18 | 2,290 | 2,390 | 2,265 | 2,361 | 115,100 | 2,361 |
2019-01-17 | 2,360 | 2,423 | 2,296 | 2,296 | 98,700 | 2,296 |
2019-01-16 | 2,383 | 2,383 | 2,313 | 2,320 | 100,100 | 2,320 |
2019-01-15 | 2,251 | 2,383 | 2,249 | 2,344 | 124,600 | 2,344 |
2019-01-11 | 2,250 | 2,328 | 2,230 | 2,316 | 123,700 | 2,316 |
2019-01-10 | 2,205 | 2,267 | 2,190 | 2,203 | 168,900 | 2,203 |
2019-01-09 | 2,198 | 2,300 | 2,180 | 2,246 | 154,200 | 2,246 |
2019-01-08 | 2,098 | 2,188 | 2,095 | 2,151 | 67,900 | 2,151 |
2019-01-07 | 2,050 | 2,148 | 2,009 | 2,088 | 103,300 | 2,088 |
2019-01-04 | 1,903 | 1,969 | 1,870 | 1,961 | 127,400 | 1,961 |
分割・併合履歴 : [1992-09-25]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株