6165 パンチ工業(株) 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 | 1,382 | 1,415 | 1,356 | 1,363 | 179,200 | 1,363 |
2017-12-28 | 1,417 | 1,442 | 1,372 | 1,381 | 308,100 | 1,381 |
2017-12-27 | 1,363 | 1,415 | 1,356 | 1,414 | 209,700 | 1,414 |
2017-12-26 | 2,663 | 2,695 | 2,642 | 2,656 | 58,300 | 1,328 |
2017-12-25 | 2,690 | 2,715 | 2,670 | 2,680 | 68,100 | 1,340 |
2017-12-22 | 2,688 | 2,710 | 2,628 | 2,682 | 82,800 | 1,341 |
2017-12-21 | 2,730 | 2,730 | 2,661 | 2,677 | 78,000 | 1,338.50 |
2017-12-20 | 2,734 | 2,765 | 2,662 | 2,693 | 133,400 | 1,346.50 |
2017-12-19 | 2,701 | 2,835 | 2,662 | 2,720 | 356,800 | 1,360 |
2017-12-18 | 2,557 | 2,725 | 2,533 | 2,688 | 348,200 | 1,344 |
2017-12-15 | 2,450 | 2,458 | 2,397 | 2,407 | 104,400 | 1,203.50 |
2017-12-14 | 2,364 | 2,471 | 2,355 | 2,457 | 108,700 | 1,228.50 |
2017-12-13 | 2,408 | 2,430 | 2,376 | 2,378 | 106,900 | 1,189 |
2017-12-12 | 2,465 | 2,480 | 2,407 | 2,411 | 96,600 | 1,205.50 |
2017-12-11 | 2,530 | 2,548 | 2,444 | 2,447 | 120,800 | 1,223.50 |
2017-12-08 | 2,514 | 2,560 | 2,442 | 2,505 | 131,500 | 1,252.50 |
2017-12-07 | 2,425 | 2,507 | 2,425 | 2,491 | 121,600 | 1,245.50 |
2017-12-06 | 2,374 | 2,456 | 2,364 | 2,416 | 208,900 | 1,208 |
2017-12-05 | 2,444 | 2,444 | 2,370 | 2,384 | 89,900 | 1,192 |
2017-12-04 | 2,463 | 2,491 | 2,446 | 2,461 | 70,400 | 1,230.50 |
2017-12-01 | 2,500 | 2,556 | 2,468 | 2,468 | 78,600 | 1,234 |
2017-11-30 | 2,485 | 2,514 | 2,422 | 2,446 | 103,800 | 1,223 |
2017-11-29 | 2,530 | 2,583 | 2,470 | 2,484 | 124,800 | 1,242 |
2017-11-28 | 2,645 | 2,649 | 2,516 | 2,517 | 131,600 | 1,258.50 |
2017-11-27 | 2,661 | 2,681 | 2,625 | 2,645 | 154,400 | 1,322.50 |
2017-11-24 | 2,660 | 2,719 | 2,650 | 2,652 | 121,800 | 1,326 |
2017-11-22 | 2,638 | 2,710 | 2,630 | 2,688 | 153,000 | 1,344 |
2017-11-21 | 2,580 | 2,720 | 2,544 | 2,650 | 253,400 | 1,325 |
2017-11-20 | 2,760 | 2,820 | 2,515 | 2,604 | 480,800 | 1,302 |
2017-11-17 | 2,585 | 2,720 | 2,567 | 2,712 | 410,900 | 1,356 |
2017-11-16 | 2,441 | 2,576 | 2,431 | 2,545 | 333,000 | 1,272.50 |
2017-11-15 | 2,440 | 2,518 | 2,368 | 2,478 | 657,400 | 1,239 |
2017-11-14 | 2,300 | 2,407 | 2,287 | 2,299 | 318,400 | 1,149.50 |
2017-11-13 | 2,200 | 2,309 | 2,181 | 2,271 | 466,900 | 1,135.50 |
2017-11-10 | 1,915 | 2,155 | 1,915 | 2,135 | 457,500 | 1,067.50 |
2017-11-09 | 1,972 | 2,010 | 1,927 | 1,973 | 75,500 | 986.50 |
2017-11-08 | 2,000 | 2,000 | 1,956 | 1,977 | 49,900 | 988.50 |
2017-11-07 | 1,974 | 1,994 | 1,962 | 1,979 | 52,300 | 989.50 |
2017-11-06 | 2,013 | 2,015 | 1,966 | 1,969 | 66,500 | 984.50 |
2017-11-02 | 2,036 | 2,036 | 1,999 | 1,999 | 76,200 | 999.50 |
2017-11-01 | 2,055 | 2,055 | 2,010 | 2,041 | 94,400 | 1,020.50 |
2017-10-31 | 2,006 | 2,056 | 2,002 | 2,053 | 71,900 | 1,026.50 |
2017-10-30 | 2,049 | 2,049 | 1,992 | 2,020 | 144,900 | 1,010 |
2017-10-27 | 2,032 | 2,062 | 2,011 | 2,050 | 111,900 | 1,025 |
2017-10-26 | 1,955 | 2,013 | 1,944 | 2,005 | 89,500 | 1,002.50 |
2017-10-25 | 1,964 | 2,010 | 1,945 | 1,954 | 89,400 | 977 |
2017-10-24 | 1,912 | 1,963 | 1,885 | 1,953 | 68,400 | 976.50 |
2017-10-23 | 1,898 | 1,934 | 1,894 | 1,920 | 81,800 | 960 |
2017-10-20 | 1,853 | 1,887 | 1,853 | 1,865 | 60,200 | 932.50 |
2017-10-19 | 1,915 | 1,916 | 1,875 | 1,880 | 83,800 | 940 |
2017-10-18 | 1,951 | 1,951 | 1,910 | 1,911 | 69,100 | 955.50 |
2017-10-17 | 1,918 | 1,956 | 1,883 | 1,939 | 128,300 | 969.50 |
2017-10-16 | 1,950 | 1,950 | 1,908 | 1,918 | 106,900 | 959 |
2017-10-13 | 1,959 | 1,967 | 1,925 | 1,959 | 81,400 | 979.50 |
2017-10-12 | 1,933 | 1,963 | 1,931 | 1,953 | 73,700 | 976.50 |
2017-10-11 | 1,990 | 1,990 | 1,931 | 1,939 | 89,200 | 969.50 |
2017-10-10 | 1,972 | 2,001 | 1,950 | 1,960 | 73,300 | 980 |
2017-10-06 | 1,963 | 2,009 | 1,957 | 1,961 | 67,400 | 980.50 |
2017-10-05 | 2,007 | 2,019 | 1,957 | 1,968 | 144,300 | 984 |
2017-10-04 | 2,056 | 2,066 | 2,013 | 2,019 | 105,900 | 1,009.50 |
2017-10-03 | 2,080 | 2,097 | 2,037 | 2,076 | 111,100 | 1,038 |
2017-10-02 | 2,001 | 2,089 | 2,001 | 2,070 | 220,200 | 1,035 |
2017-09-29 | 1,993 | 2,010 | 1,982 | 1,984 | 85,400 | 992 |
2017-09-28 | 2,000 | 2,013 | 1,975 | 1,991 | 82,200 | 995.50 |
2017-09-27 | 1,970 | 2,023 | 1,970 | 1,989 | 100,700 | 994.50 |
2017-09-26 | 2,000 | 2,006 | 1,963 | 1,983 | 71,400 | 991.50 |
2017-09-25 | 1,983 | 2,048 | 1,983 | 2,003 | 103,900 | 1,001.50 |
2017-09-22 | 2,021 | 2,021 | 1,940 | 1,966 | 188,200 | 983 |
2017-09-21 | 2,060 | 2,060 | 1,961 | 2,013 | 158,200 | 1,006.50 |
2017-09-20 | 2,014 | 2,065 | 2,010 | 2,043 | 223,400 | 1,021.50 |
2017-09-19 | 1,939 | 2,080 | 1,939 | 1,999 | 360,500 | 999.50 |
2017-09-15 | 1,901 | 1,908 | 1,867 | 1,907 | 166,800 | 953.50 |
2017-09-14 | 1,888 | 1,908 | 1,885 | 1,906 | 182,100 | 953 |
2017-09-13 | 1,834 | 1,905 | 1,817 | 1,854 | 157,100 | 927 |
2017-09-12 | 1,860 | 1,885 | 1,835 | 1,852 | 230,200 | 926 |
2017-09-11 | 1,750 | 1,829 | 1,730 | 1,795 | 314,100 | 897.50 |
2017-09-08 | 1,650 | 1,719 | 1,646 | 1,678 | 190,600 | 839 |
2017-09-07 | 1,594 | 1,660 | 1,587 | 1,654 | 187,900 | 827 |
2017-09-06 | 1,570 | 1,596 | 1,555 | 1,581 | 86,200 | 790.50 |
2017-09-05 | 1,644 | 1,648 | 1,591 | 1,593 | 117,400 | 796.50 |
2017-09-04 | 1,618 | 1,625 | 1,573 | 1,615 | 86,700 | 807.50 |
2017-09-01 | 1,600 | 1,633 | 1,595 | 1,618 | 115,300 | 809 |
2017-08-31 | 1,617 | 1,633 | 1,592 | 1,596 | 98,800 | 798 |
2017-08-30 | 1,595 | 1,630 | 1,543 | 1,607 | 229,200 | 803.50 |
2017-08-29 | 1,631 | 1,650 | 1,617 | 1,620 | 92,200 | 810 |
2017-08-28 | 1,630 | 1,658 | 1,630 | 1,641 | 86,700 | 820.50 |
2017-08-25 | 1,624 | 1,647 | 1,615 | 1,633 | 77,600 | 816.50 |
2017-08-24 | 1,645 | 1,656 | 1,610 | 1,626 | 124,300 | 813 |
2017-08-23 | 1,582 | 1,649 | 1,582 | 1,643 | 231,600 | 821.50 |
2017-08-22 | 1,590 | 1,615 | 1,575 | 1,579 | 222,000 | 789.50 |
2017-08-21 | 1,533 | 1,586 | 1,533 | 1,565 | 160,900 | 782.50 |
2017-08-18 | 1,500 | 1,557 | 1,489 | 1,499 | 196,900 | 749.50 |
2017-08-17 | 1,484 | 1,541 | 1,480 | 1,540 | 195,800 | 770 |
2017-08-16 | 1,457 | 1,488 | 1,457 | 1,476 | 188,400 | 738 |
2017-08-15 | 1,455 | 1,483 | 1,402 | 1,438 | 298,000 | 719 |
2017-08-14 | 1,356 | 1,435 | 1,325 | 1,425 | 238,200 | 712.50 |
2017-08-10 | 1,388 | 1,405 | 1,356 | 1,386 | 161,600 | 693 |
2017-08-09 | 1,314 | 1,384 | 1,284 | 1,377 | 265,100 | 688.50 |
2017-08-08 | 1,333 | 1,337 | 1,295 | 1,304 | 30,300 | 652 |
2017-08-07 | 1,325 | 1,340 | 1,319 | 1,333 | 25,400 | 666.50 |
2017-08-04 | 1,316 | 1,324 | 1,309 | 1,314 | 12,900 | 657 |
2017-08-03 | 1,338 | 1,342 | 1,314 | 1,335 | 28,900 | 667.50 |
2017-08-02 | 1,288 | 1,345 | 1,288 | 1,335 | 53,700 | 667.50 |
2017-08-01 | 1,324 | 1,336 | 1,281 | 1,287 | 35,800 | 643.50 |
2017-07-31 | 1,321 | 1,344 | 1,304 | 1,324 | 38,400 | 662 |
2017-07-28 | 1,349 | 1,349 | 1,325 | 1,327 | 34,700 | 663.50 |
2017-07-27 | 1,352 | 1,354 | 1,340 | 1,344 | 58,500 | 672 |
2017-07-26 | 1,348 | 1,354 | 1,335 | 1,351 | 96,100 | 675.50 |
2017-07-25 | 1,325 | 1,348 | 1,318 | 1,342 | 107,400 | 671 |
2017-07-24 | 1,290 | 1,310 | 1,284 | 1,305 | 35,300 | 652.50 |
2017-07-21 | 1,285 | 1,305 | 1,277 | 1,295 | 64,300 | 647.50 |
2017-07-20 | 1,256 | 1,277 | 1,253 | 1,270 | 27,400 | 635 |
2017-07-19 | 1,274 | 1,279 | 1,262 | 1,262 | 18,100 | 631 |
2017-07-18 | 1,286 | 1,292 | 1,262 | 1,273 | 26,200 | 636.50 |
2017-07-14 | 1,291 | 1,294 | 1,280 | 1,282 | 32,700 | 641 |
2017-07-13 | 1,301 | 1,315 | 1,296 | 1,300 | 42,600 | 650 |
2017-07-12 | 1,314 | 1,326 | 1,292 | 1,318 | 33,500 | 659 |
2017-07-11 | 1,312 | 1,325 | 1,309 | 1,317 | 32,200 | 658.50 |
2017-07-10 | 1,279 | 1,317 | 1,274 | 1,313 | 52,200 | 656.50 |
2017-07-07 | 1,314 | 1,319 | 1,276 | 1,279 | 51,700 | 639.50 |
2017-07-06 | 1,289 | 1,315 | 1,261 | 1,310 | 76,200 | 655 |
2017-07-05 | 1,344 | 1,344 | 1,274 | 1,280 | 129,700 | 640 |
2017-07-04 | 1,331 | 1,351 | 1,312 | 1,321 | 256,400 | 660.50 |
2017-07-03 | 1,230 | 1,285 | 1,216 | 1,275 | 157,200 | 637.50 |
2017-06-30 | 1,217 | 1,218 | 1,195 | 1,215 | 55,000 | 607.50 |
2017-06-29 | 1,225 | 1,239 | 1,216 | 1,227 | 81,500 | 613.50 |
2017-06-28 | 1,200 | 1,224 | 1,184 | 1,220 | 112,900 | 610 |
2017-06-27 | 1,195 | 1,198 | 1,171 | 1,198 | 49,500 | 599 |
2017-06-26 | 1,134 | 1,190 | 1,134 | 1,184 | 66,600 | 592 |
2017-06-23 | 1,160 | 1,162 | 1,135 | 1,140 | 44,900 | 570 |
2017-06-22 | 1,156 | 1,166 | 1,151 | 1,152 | 30,600 | 576 |
2017-06-21 | 1,165 | 1,181 | 1,159 | 1,164 | 42,900 | 582 |
2017-06-20 | 1,163 | 1,175 | 1,161 | 1,162 | 44,300 | 581 |
2017-06-19 | 1,159 | 1,169 | 1,152 | 1,152 | 53,000 | 576 |
2017-06-16 | 1,166 | 1,180 | 1,159 | 1,163 | 59,100 | 581.50 |
2017-06-15 | 1,171 | 1,191 | 1,163 | 1,178 | 86,700 | 589 |
2017-06-14 | 1,246 | 1,246 | 1,060 | 1,176 | 156,200 | 588 |
2017-06-13 | 1,231 | 1,246 | 1,225 | 1,242 | 100,200 | 621 |
2017-06-12 | 1,215 | 1,238 | 1,198 | 1,228 | 77,900 | 614 |
2017-06-09 | 1,193 | 1,238 | 1,190 | 1,216 | 138,300 | 608 |
2017-06-08 | 1,196 | 1,220 | 1,188 | 1,204 | 218,500 | 602 |
2017-06-07 | 1,126 | 1,180 | 1,125 | 1,176 | 122,100 | 588 |
2017-06-06 | 1,160 | 1,161 | 1,127 | 1,128 | 59,400 | 564 |
2017-06-05 | 1,176 | 1,177 | 1,148 | 1,173 | 62,000 | 586.50 |
2017-06-02 | 1,158 | 1,181 | 1,153 | 1,175 | 110,000 | 587.50 |
2017-06-01 | 1,139 | 1,153 | 1,132 | 1,151 | 61,700 | 575.50 |
2017-05-31 | 1,137 | 1,140 | 1,122 | 1,137 | 55,500 | 568.50 |
2017-05-30 | 1,122 | 1,140 | 1,111 | 1,137 | 45,400 | 568.50 |
2017-05-29 | 1,144 | 1,144 | 1,121 | 1,121 | 51,100 | 560.50 |
2017-05-26 | 1,146 | 1,146 | 1,108 | 1,123 | 102,200 | 561.50 |
2017-05-25 | 1,146 | 1,160 | 1,127 | 1,146 | 94,500 | 573 |
2017-05-24 | 1,126 | 1,159 | 1,126 | 1,140 | 72,200 | 570 |
2017-05-23 | 1,136 | 1,136 | 1,106 | 1,115 | 50,400 | 557.50 |
2017-05-22 | 1,100 | 1,130 | 1,087 | 1,126 | 64,800 | 563 |
2017-05-19 | 1,086 | 1,089 | 1,064 | 1,082 | 40,700 | 541 |
2017-05-18 | 1,063 | 1,091 | 1,063 | 1,071 | 62,400 | 535.50 |
2017-05-17 | 1,138 | 1,139 | 1,113 | 1,113 | 54,500 | 556.50 |
2017-05-16 | 1,181 | 1,181 | 1,108 | 1,146 | 69,700 | 573 |
2017-05-15 | 1,180 | 1,187 | 1,154 | 1,156 | 55,900 | 578 |
2017-05-12 | 1,185 | 1,197 | 1,143 | 1,179 | 116,700 | 589.50 |
2017-05-11 | 1,171 | 1,220 | 1,144 | 1,172 | 210,100 | 586 |
2017-05-10 | 1,165 | 1,185 | 1,152 | 1,172 | 67,900 | 586 |
2017-05-09 | 1,156 | 1,162 | 1,139 | 1,159 | 39,300 | 579.50 |
2017-05-08 | 1,184 | 1,184 | 1,142 | 1,163 | 56,500 | 581.50 |
2017-05-02 | 1,113 | 1,165 | 1,108 | 1,148 | 79,200 | 574 |
2017-05-01 | 1,094 | 1,105 | 1,085 | 1,098 | 26,500 | 549 |
2017-04-28 | 1,111 | 1,111 | 1,091 | 1,094 | 29,900 | 547 |
2017-04-27 | 1,100 | 1,112 | 1,080 | 1,111 | 31,500 | 555.50 |
2017-04-26 | 1,108 | 1,113 | 1,087 | 1,095 | 61,800 | 547.50 |
2017-04-25 | 1,078 | 1,104 | 1,065 | 1,099 | 61,400 | 549.50 |
2017-04-24 | 1,068 | 1,083 | 1,049 | 1,057 | 32,000 | 528.50 |
2017-04-21 | 1,039 | 1,073 | 1,034 | 1,051 | 40,900 | 525.50 |
2017-04-20 | 1,040 | 1,046 | 1,031 | 1,032 | 36,700 | 516 |
2017-04-19 | 1,030 | 1,046 | 1,022 | 1,033 | 33,900 | 516.50 |
2017-04-18 | 1,029 | 1,051 | 1,029 | 1,034 | 32,900 | 517 |
2017-04-17 | 1,005 | 1,027 | 1,005 | 1,023 | 19,000 | 511.50 |
2017-04-14 | 1,011 | 1,034 | 1,006 | 1,006 | 32,800 | 503 |
2017-04-13 | 1,016 | 1,031 | 1,008 | 1,018 | 44,600 | 509 |
2017-04-12 | 1,071 | 1,071 | 1,026 | 1,028 | 76,300 | 514 |
2017-04-11 | 1,111 | 1,111 | 1,080 | 1,083 | 22,600 | 541.50 |
2017-04-10 | 1,116 | 1,116 | 1,092 | 1,101 | 20,100 | 550.50 |
2017-04-07 | 1,095 | 1,109 | 1,074 | 1,086 | 35,600 | 543 |
2017-04-06 | 1,117 | 1,117 | 1,050 | 1,075 | 54,800 | 537.50 |
2017-04-05 | 1,108 | 1,121 | 1,093 | 1,108 | 48,800 | 554 |
2017-04-04 | 1,160 | 1,169 | 1,074 | 1,101 | 101,800 | 550.50 |
2017-04-03 | 1,160 | 1,175 | 1,156 | 1,161 | 33,600 | 580.50 |
2017-03-31 | 1,200 | 1,200 | 1,158 | 1,158 | 44,100 | 579 |
2017-03-30 | 1,202 | 1,204 | 1,184 | 1,190 | 26,100 | 595 |
2017-03-29 | 1,221 | 1,233 | 1,193 | 1,197 | 27,200 | 598.50 |
2017-03-28 | 1,184 | 1,215 | 1,184 | 1,213 | 65,200 | 606.50 |
2017-03-27 | 1,163 | 1,190 | 1,163 | 1,184 | 43,600 | 592 |
2017-03-24 | 1,181 | 1,188 | 1,145 | 1,160 | 134,100 | 580 |
2017-03-23 | 1,198 | 1,205 | 1,189 | 1,202 | 48,900 | 601 |
2017-03-22 | 1,220 | 1,220 | 1,197 | 1,197 | 48,100 | 598.50 |
2017-03-21 | 1,207 | 1,227 | 1,194 | 1,220 | 37,500 | 610 |
2017-03-17 | 1,215 | 1,219 | 1,200 | 1,205 | 54,900 | 602.50 |
2017-03-16 | 1,203 | 1,233 | 1,203 | 1,233 | 31,700 | 616.50 |
2017-03-15 | 1,220 | 1,228 | 1,197 | 1,203 | 43,100 | 601.50 |
2017-03-14 | 1,223 | 1,236 | 1,205 | 1,221 | 48,000 | 610.50 |
2017-03-13 | 1,229 | 1,247 | 1,195 | 1,233 | 92,900 | 616.50 |
2017-03-10 | 1,197 | 1,238 | 1,186 | 1,237 | 101,100 | 618.50 |
2017-03-09 | 1,212 | 1,223 | 1,182 | 1,182 | 67,100 | 591 |
2017-03-08 | 1,209 | 1,228 | 1,180 | 1,217 | 58,800 | 608.50 |
2017-03-07 | 1,249 | 1,249 | 1,208 | 1,216 | 74,700 | 608 |
2017-03-06 | 1,231 | 1,255 | 1,223 | 1,243 | 78,800 | 621.50 |
2017-03-03 | 1,229 | 1,237 | 1,217 | 1,231 | 63,900 | 615.50 |
2017-03-02 | 1,230 | 1,234 | 1,216 | 1,229 | 66,400 | 614.50 |
2017-03-01 | 1,219 | 1,227 | 1,191 | 1,216 | 100,300 | 608 |
2017-02-28 | 1,180 | 1,220 | 1,180 | 1,220 | 139,300 | 610 |
2017-02-27 | 1,140 | 1,181 | 1,125 | 1,181 | 144,000 | 590.50 |
2017-02-24 | 1,154 | 1,169 | 1,142 | 1,150 | 143,800 | 575 |
2017-02-23 | 1,069 | 1,138 | 1,069 | 1,137 | 223,900 | 568.50 |
2017-02-22 | 1,025 | 1,068 | 1,025 | 1,059 | 110,800 | 529.50 |
2017-02-21 | 1,015 | 1,020 | 1,010 | 1,012 | 35,600 | 506 |
2017-02-20 | 1,022 | 1,026 | 1,012 | 1,022 | 30,900 | 511 |
2017-02-17 | 1,031 | 1,035 | 1,024 | 1,027 | 34,000 | 513.50 |
2017-02-16 | 1,036 | 1,044 | 1,027 | 1,031 | 47,000 | 515.50 |
2017-02-15 | 1,030 | 1,038 | 1,016 | 1,036 | 70,300 | 518 |
2017-02-14 | 1,010 | 1,037 | 1,001 | 1,018 | 70,500 | 509 |
2017-02-13 | 1,026 | 1,028 | 995 | 1,002 | 116,600 | 501 |
2017-02-10 | 960 | 996 | 951 | 996 | 77,100 | 498 |
2017-02-09 | 950 | 953 | 924 | 946 | 32,900 | 473 |
2017-02-08 | 932 | 948 | 932 | 947 | 20,100 | 473.50 |
2017-02-07 | 931 | 942 | 921 | 940 | 24,000 | 470 |
2017-02-06 | 942 | 950 | 930 | 935 | 52,400 | 467.50 |
2017-02-03 | 955 | 963 | 937 | 942 | 32,400 | 471 |
2017-02-02 | 960 | 976 | 950 | 954 | 72,700 | 477 |
2017-02-01 | 956 | 962 | 945 | 959 | 25,500 | 479.50 |
2017-01-31 | 946 | 962 | 946 | 956 | 34,400 | 478 |
2017-01-30 | 955 | 961 | 949 | 957 | 76,300 | 478.50 |
2017-01-27 | 928 | 955 | 927 | 953 | 98,500 | 476.50 |
2017-01-26 | 924 | 934 | 922 | 928 | 58,700 | 464 |
2017-01-25 | 915 | 926 | 912 | 926 | 37,000 | 463 |
2017-01-24 | 910 | 910 | 896 | 906 | 15,200 | 453 |
2017-01-23 | 904 | 912 | 893 | 910 | 41,600 | 455 |
2017-01-20 | 892 | 910 | 890 | 908 | 49,700 | 454 |
2017-01-19 | 894 | 897 | 880 | 889 | 79,300 | 444.50 |
2017-01-18 | 883 | 890 | 877 | 888 | 28,200 | 444 |
2017-01-17 | 883 | 894 | 881 | 883 | 43,600 | 441.50 |
2017-01-16 | 893 | 899 | 885 | 889 | 45,400 | 444.50 |
2017-01-13 | 895 | 900 | 893 | 899 | 34,700 | 449.50 |
2017-01-12 | 908 | 914 | 898 | 901 | 68,100 | 450.50 |
2017-01-11 | 902 | 908 | 900 | 907 | 19,300 | 453.50 |
2017-01-10 | 902 | 905 | 899 | 900 | 72,500 | 450 |
2017-01-06 | 926 | 928 | 909 | 914 | 68,400 | 457 |
2017-01-05 | 931 | 940 | 929 | 940 | 33,000 | 470 |
2017-01-04 | 908 | 928 | 908 | 926 | 47,600 | 463 |
分割・併合履歴 : [2017-12-27]1株→2株