6208 (株)石川製作所 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 | 1,066 | 1,124 | 1,064 | 1,119 | 43,600 | 1,119 |
2018-12-27 | 1,050 | 1,106 | 1,030 | 1,096 | 58,000 | 1,096 |
2018-12-26 | 1,030 | 1,037 | 985 | 1,010 | 45,900 | 1,010 |
2018-12-25 | 969 | 1,034 | 966 | 975 | 92,200 | 975 |
2018-12-21 | 1,119 | 1,122 | 1,042 | 1,074 | 64,500 | 1,074 |
2018-12-20 | 1,190 | 1,199 | 1,078 | 1,096 | 89,800 | 1,096 |
2018-12-19 | 1,280 | 1,280 | 1,204 | 1,211 | 59,000 | 1,211 |
2018-12-18 | 1,310 | 1,324 | 1,277 | 1,279 | 45,200 | 1,279 |
2018-12-17 | 1,379 | 1,379 | 1,318 | 1,320 | 36,600 | 1,320 |
2018-12-14 | 1,358 | 1,376 | 1,349 | 1,349 | 23,200 | 1,349 |
2018-12-13 | 1,355 | 1,393 | 1,354 | 1,370 | 38,000 | 1,370 |
2018-12-12 | 1,343 | 1,379 | 1,337 | 1,362 | 31,700 | 1,362 |
2018-12-11 | 1,400 | 1,400 | 1,335 | 1,342 | 30,700 | 1,342 |
2018-12-10 | 1,420 | 1,420 | 1,376 | 1,387 | 40,800 | 1,387 |
2018-12-07 | 1,411 | 1,427 | 1,384 | 1,414 | 57,000 | 1,414 |
2018-12-06 | 1,483 | 1,498 | 1,409 | 1,415 | 140,400 | 1,415 |
2018-12-05 | 1,440 | 1,441 | 1,401 | 1,403 | 37,800 | 1,403 |
2018-12-04 | 1,460 | 1,461 | 1,423 | 1,440 | 36,300 | 1,440 |
2018-12-03 | 1,491 | 1,515 | 1,462 | 1,468 | 26,000 | 1,468 |
2018-11-30 | 1,494 | 1,504 | 1,477 | 1,498 | 37,900 | 1,498 |
2018-11-29 | 1,557 | 1,560 | 1,487 | 1,507 | 45,900 | 1,507 |
2018-11-28 | 1,478 | 1,540 | 1,478 | 1,537 | 45,500 | 1,537 |
2018-11-27 | 1,481 | 1,496 | 1,462 | 1,495 | 43,400 | 1,495 |
2018-11-26 | 1,436 | 1,478 | 1,431 | 1,472 | 41,700 | 1,472 |
2018-11-22 | 1,401 | 1,444 | 1,401 | 1,424 | 21,700 | 1,424 |
2018-11-21 | 1,400 | 1,440 | 1,388 | 1,413 | 23,900 | 1,413 |
2018-11-20 | 1,409 | 1,435 | 1,402 | 1,404 | 20,400 | 1,404 |
2018-11-19 | 1,419 | 1,454 | 1,416 | 1,447 | 11,600 | 1,447 |
2018-11-16 | 1,478 | 1,478 | 1,420 | 1,440 | 29,300 | 1,440 |
2018-11-15 | 1,417 | 1,478 | 1,417 | 1,451 | 15,600 | 1,451 |
2018-11-14 | 1,480 | 1,510 | 1,447 | 1,447 | 28,600 | 1,447 |
2018-11-13 | 1,403 | 1,487 | 1,397 | 1,481 | 40,000 | 1,481 |
2018-11-12 | 1,459 | 1,490 | 1,441 | 1,457 | 30,100 | 1,457 |
2018-11-09 | 1,496 | 1,496 | 1,460 | 1,471 | 20,400 | 1,471 |
2018-11-08 | 1,538 | 1,538 | 1,462 | 1,468 | 28,000 | 1,468 |
2018-11-07 | 1,490 | 1,550 | 1,458 | 1,504 | 62,800 | 1,504 |
2018-11-06 | 1,462 | 1,493 | 1,433 | 1,482 | 20,600 | 1,482 |
2018-11-05 | 1,451 | 1,503 | 1,436 | 1,462 | 60,600 | 1,462 |
2018-11-02 | 1,409 | 1,451 | 1,402 | 1,421 | 62,100 | 1,421 |
2018-11-01 | 1,393 | 1,442 | 1,389 | 1,439 | 24,700 | 1,439 |
2018-10-31 | 1,405 | 1,430 | 1,363 | 1,423 | 33,100 | 1,423 |
2018-10-30 | 1,369 | 1,384 | 1,308 | 1,375 | 46,100 | 1,375 |
2018-10-29 | 1,357 | 1,381 | 1,330 | 1,343 | 52,100 | 1,343 |
2018-10-26 | 1,436 | 1,439 | 1,350 | 1,370 | 76,400 | 1,370 |
2018-10-25 | 1,428 | 1,462 | 1,401 | 1,405 | 74,600 | 1,405 |
2018-10-24 | 1,510 | 1,537 | 1,459 | 1,476 | 54,500 | 1,476 |
2018-10-23 | 1,551 | 1,572 | 1,493 | 1,521 | 120,400 | 1,521 |
2018-10-22 | 1,518 | 1,738 | 1,491 | 1,615 | 495,500 | 1,615 |
2018-10-19 | 1,447 | 1,452 | 1,428 | 1,443 | 21,400 | 1,443 |
2018-10-18 | 1,457 | 1,482 | 1,447 | 1,452 | 24,700 | 1,452 |
2018-10-17 | 1,420 | 1,463 | 1,415 | 1,457 | 37,200 | 1,457 |
2018-10-16 | 1,447 | 1,447 | 1,407 | 1,415 | 43,900 | 1,415 |
2018-10-15 | 1,484 | 1,484 | 1,425 | 1,447 | 47,300 | 1,447 |
2018-10-12 | 1,436 | 1,485 | 1,436 | 1,457 | 29,300 | 1,457 |
2018-10-11 | 1,475 | 1,485 | 1,429 | 1,458 | 61,000 | 1,458 |
2018-10-10 | 1,524 | 1,568 | 1,498 | 1,510 | 29,200 | 1,510 |
2018-10-09 | 1,506 | 1,532 | 1,485 | 1,528 | 41,000 | 1,528 |
2018-10-05 | 1,521 | 1,567 | 1,503 | 1,517 | 45,700 | 1,517 |
2018-10-04 | 1,495 | 1,535 | 1,489 | 1,527 | 35,400 | 1,527 |
2018-10-03 | 1,533 | 1,566 | 1,487 | 1,491 | 67,600 | 1,491 |
2018-10-02 | 1,554 | 1,581 | 1,543 | 1,543 | 34,300 | 1,543 |
2018-10-01 | 1,501 | 1,557 | 1,497 | 1,547 | 37,600 | 1,547 |
2018-09-28 | 1,494 | 1,520 | 1,494 | 1,501 | 23,500 | 1,501 |
2018-09-27 | 1,542 | 1,542 | 1,490 | 1,493 | 26,700 | 1,493 |
2018-09-26 | 1,516 | 1,554 | 1,516 | 1,540 | 22,200 | 1,540 |
2018-09-25 | 1,507 | 1,525 | 1,480 | 1,525 | 25,300 | 1,525 |
2018-09-21 | 1,515 | 1,539 | 1,510 | 1,520 | 33,200 | 1,520 |
2018-09-20 | 1,525 | 1,543 | 1,496 | 1,503 | 36,800 | 1,503 |
2018-09-19 | 1,501 | 1,525 | 1,491 | 1,519 | 29,500 | 1,519 |
2018-09-18 | 1,473 | 1,497 | 1,458 | 1,496 | 20,100 | 1,496 |
2018-09-14 | 1,444 | 1,490 | 1,440 | 1,484 | 45,900 | 1,484 |
2018-09-13 | 1,439 | 1,480 | 1,439 | 1,455 | 36,600 | 1,455 |
2018-09-12 | 1,523 | 1,530 | 1,434 | 1,444 | 59,600 | 1,444 |
2018-09-11 | 1,522 | 1,541 | 1,507 | 1,520 | 27,500 | 1,520 |
2018-09-10 | 1,512 | 1,565 | 1,507 | 1,550 | 32,800 | 1,550 |
2018-09-07 | 1,531 | 1,546 | 1,503 | 1,540 | 47,300 | 1,540 |
2018-09-06 | 1,592 | 1,605 | 1,534 | 1,570 | 52,700 | 1,570 |
2018-09-05 | 1,618 | 1,650 | 1,602 | 1,607 | 31,200 | 1,607 |
2018-09-04 | 1,660 | 1,691 | 1,631 | 1,633 | 39,500 | 1,633 |
2018-09-03 | 1,744 | 1,753 | 1,655 | 1,659 | 51,200 | 1,659 |
2018-08-31 | 1,760 | 1,795 | 1,735 | 1,739 | 50,700 | 1,739 |
2018-08-30 | 1,757 | 1,800 | 1,708 | 1,757 | 105,500 | 1,757 |
2018-08-29 | 1,613 | 1,746 | 1,613 | 1,736 | 158,100 | 1,736 |
2018-08-28 | 1,597 | 1,618 | 1,572 | 1,613 | 65,500 | 1,613 |
2018-08-27 | 1,615 | 1,649 | 1,577 | 1,582 | 55,600 | 1,582 |
2018-08-24 | 1,580 | 1,590 | 1,559 | 1,579 | 14,700 | 1,579 |
2018-08-23 | 1,585 | 1,613 | 1,585 | 1,589 | 18,700 | 1,589 |
2018-08-22 | 1,527 | 1,600 | 1,520 | 1,585 | 41,600 | 1,585 |
2018-08-21 | 1,482 | 1,532 | 1,466 | 1,523 | 45,500 | 1,523 |
2018-08-20 | 1,552 | 1,603 | 1,536 | 1,542 | 38,500 | 1,542 |
2018-08-17 | 1,580 | 1,609 | 1,575 | 1,592 | 16,900 | 1,592 |
2018-08-16 | 1,587 | 1,607 | 1,553 | 1,581 | 38,100 | 1,581 |
2018-08-15 | 1,682 | 1,701 | 1,624 | 1,629 | 29,100 | 1,629 |
2018-08-14 | 1,670 | 1,686 | 1,656 | 1,680 | 34,900 | 1,680 |
2018-08-13 | 1,731 | 1,736 | 1,645 | 1,676 | 74,100 | 1,676 |
2018-08-10 | 1,780 | 1,795 | 1,680 | 1,730 | 50,900 | 1,730 |
2018-08-09 | 1,771 | 1,810 | 1,758 | 1,789 | 27,700 | 1,789 |
2018-08-08 | 1,802 | 1,817 | 1,777 | 1,777 | 28,200 | 1,777 |
2018-08-07 | 1,775 | 1,783 | 1,748 | 1,779 | 35,000 | 1,779 |
2018-08-06 | 1,760 | 1,789 | 1,758 | 1,770 | 31,600 | 1,770 |
2018-08-03 | 1,795 | 1,805 | 1,750 | 1,752 | 34,500 | 1,752 |
2018-08-02 | 1,841 | 1,860 | 1,781 | 1,786 | 49,300 | 1,786 |
2018-08-01 | 1,852 | 1,852 | 1,810 | 1,837 | 49,600 | 1,837 |
2018-07-31 | 1,751 | 1,918 | 1,742 | 1,849 | 247,100 | 1,849 |
2018-07-30 | 1,860 | 1,860 | 1,775 | 1,776 | 52,600 | 1,776 |
2018-07-27 | 1,808 | 1,855 | 1,795 | 1,822 | 30,800 | 1,822 |
2018-07-26 | 1,797 | 1,824 | 1,775 | 1,807 | 37,400 | 1,807 |
2018-07-25 | 1,786 | 1,805 | 1,770 | 1,782 | 22,500 | 1,782 |
2018-07-24 | 1,772 | 1,812 | 1,754 | 1,794 | 33,700 | 1,794 |
2018-07-23 | 1,772 | 1,772 | 1,717 | 1,763 | 27,800 | 1,763 |
2018-07-20 | 1,817 | 1,817 | 1,765 | 1,770 | 38,000 | 1,770 |
2018-07-19 | 1,774 | 1,805 | 1,774 | 1,797 | 27,500 | 1,797 |
2018-07-18 | 1,730 | 1,800 | 1,730 | 1,797 | 43,200 | 1,797 |
2018-07-17 | 1,762 | 1,786 | 1,724 | 1,747 | 38,800 | 1,747 |
2018-07-13 | 1,745 | 1,780 | 1,732 | 1,764 | 34,100 | 1,764 |
2018-07-12 | 1,765 | 1,770 | 1,732 | 1,740 | 29,300 | 1,740 |
2018-07-11 | 1,791 | 1,791 | 1,724 | 1,782 | 37,000 | 1,782 |
2018-07-10 | 1,820 | 1,823 | 1,771 | 1,792 | 45,100 | 1,792 |
2018-07-09 | 1,764 | 1,804 | 1,755 | 1,794 | 37,100 | 1,794 |
2018-07-06 | 1,732 | 1,775 | 1,706 | 1,764 | 48,200 | 1,764 |
2018-07-05 | 1,782 | 1,791 | 1,681 | 1,692 | 82,300 | 1,692 |
2018-07-04 | 1,849 | 1,879 | 1,796 | 1,803 | 44,700 | 1,803 |
2018-07-03 | 1,898 | 1,898 | 1,813 | 1,870 | 69,200 | 1,870 |
2018-07-02 | 1,838 | 1,921 | 1,838 | 1,857 | 78,000 | 1,857 |
2018-06-29 | 1,824 | 1,837 | 1,812 | 1,829 | 23,100 | 1,829 |
2018-06-28 | 1,821 | 1,852 | 1,810 | 1,852 | 38,700 | 1,852 |
2018-06-27 | 1,900 | 1,907 | 1,847 | 1,849 | 22,500 | 1,849 |
2018-06-26 | 1,820 | 1,890 | 1,814 | 1,876 | 45,400 | 1,876 |
2018-06-25 | 1,851 | 1,882 | 1,831 | 1,847 | 34,100 | 1,847 |
2018-06-22 | 1,899 | 1,899 | 1,850 | 1,870 | 34,600 | 1,870 |
2018-06-21 | 1,871 | 1,933 | 1,870 | 1,903 | 37,600 | 1,903 |
2018-06-20 | 1,864 | 1,880 | 1,808 | 1,870 | 76,200 | 1,870 |
2018-06-19 | 1,960 | 1,980 | 1,866 | 1,873 | 83,100 | 1,873 |
2018-06-18 | 1,991 | 2,025 | 1,971 | 1,980 | 51,200 | 1,980 |
2018-06-15 | 2,030 | 2,042 | 1,991 | 2,002 | 54,100 | 2,002 |
2018-06-14 | 2,022 | 2,067 | 2,010 | 2,014 | 76,300 | 2,014 |
2018-06-13 | 2,050 | 2,061 | 2,017 | 2,039 | 93,500 | 2,039 |
2018-06-12 | 2,161 | 2,277 | 2,090 | 2,095 | 176,700 | 2,095 |
2018-06-11 | 2,170 | 2,185 | 2,138 | 2,182 | 47,600 | 2,182 |
2018-06-08 | 2,187 | 2,223 | 2,155 | 2,180 | 65,100 | 2,180 |
2018-06-07 | 2,136 | 2,190 | 2,127 | 2,182 | 47,900 | 2,182 |
2018-06-06 | 2,155 | 2,198 | 2,139 | 2,143 | 47,400 | 2,143 |
2018-06-05 | 2,141 | 2,164 | 2,126 | 2,163 | 45,800 | 2,163 |
2018-06-04 | 2,150 | 2,222 | 2,149 | 2,169 | 77,400 | 2,169 |
2018-06-01 | 2,176 | 2,359 | 2,168 | 2,239 | 209,800 | 2,239 |
2018-05-31 | 2,133 | 2,182 | 2,116 | 2,135 | 56,200 | 2,135 |
2018-05-30 | 2,061 | 2,170 | 2,059 | 2,130 | 99,600 | 2,130 |
2018-05-29 | 2,140 | 2,141 | 2,071 | 2,111 | 125,100 | 2,111 |
2018-05-28 | 2,192 | 2,209 | 2,140 | 2,155 | 232,100 | 2,155 |
2018-05-25 | 2,517 | 2,520 | 2,347 | 2,385 | 762,100 | 2,385 |
2018-05-24 | 2,411 | 2,467 | 2,240 | 2,260 | 421,600 | 2,260 |
2018-05-23 | 2,324 | 2,419 | 2,302 | 2,365 | 370,500 | 2,365 |
2018-05-22 | 2,283 | 2,341 | 2,267 | 2,277 | 100,200 | 2,277 |
2018-05-21 | 2,247 | 2,277 | 2,231 | 2,264 | 73,600 | 2,264 |
2018-05-18 | 2,186 | 2,269 | 2,170 | 2,240 | 116,800 | 2,240 |
2018-05-17 | 2,340 | 2,343 | 2,177 | 2,200 | 222,000 | 2,200 |
2018-05-16 | 2,184 | 2,254 | 2,138 | 2,232 | 263,600 | 2,232 |
2018-05-15 | 2,082 | 2,142 | 2,082 | 2,088 | 66,000 | 2,088 |
2018-05-14 | 2,100 | 2,120 | 2,050 | 2,111 | 59,700 | 2,111 |
2018-05-11 | 2,051 | 2,135 | 2,051 | 2,072 | 73,900 | 2,072 |
2018-05-10 | 2,052 | 2,089 | 2,020 | 2,069 | 74,900 | 2,069 |
2018-05-09 | 2,150 | 2,174 | 2,062 | 2,081 | 108,700 | 2,081 |
2018-05-08 | 2,040 | 2,136 | 2,037 | 2,096 | 113,200 | 2,096 |
2018-05-07 | 2,028 | 2,043 | 2,011 | 2,020 | 40,600 | 2,020 |
2018-05-02 | 1,975 | 2,033 | 1,968 | 2,011 | 83,300 | 2,011 |
2018-05-01 | 2,080 | 2,080 | 1,979 | 1,988 | 113,000 | 1,988 |
2018-04-27 | 2,100 | 2,117 | 2,057 | 2,092 | 77,400 | 2,092 |
2018-04-26 | 2,039 | 2,087 | 2,030 | 2,084 | 60,700 | 2,084 |
2018-04-25 | 2,073 | 2,110 | 2,032 | 2,034 | 56,600 | 2,034 |
2018-04-24 | 2,018 | 2,083 | 2,017 | 2,073 | 58,300 | 2,073 |
2018-04-23 | 1,968 | 2,029 | 1,964 | 2,017 | 127,600 | 2,017 |
2018-04-20 | 2,052 | 2,094 | 2,046 | 2,055 | 50,000 | 2,055 |
2018-04-19 | 2,073 | 2,090 | 2,038 | 2,062 | 75,800 | 2,062 |
2018-04-18 | 2,027 | 2,108 | 2,025 | 2,073 | 102,900 | 2,073 |
2018-04-17 | 2,077 | 2,100 | 2,030 | 2,067 | 152,100 | 2,067 |
2018-04-16 | 2,288 | 2,304 | 2,125 | 2,127 | 324,700 | 2,127 |
2018-04-13 | 2,163 | 2,377 | 2,124 | 2,286 | 516,000 | 2,286 |
2018-04-12 | 2,301 | 2,444 | 2,258 | 2,360 | 999,500 | 2,360 |
2018-04-11 | 2,106 | 2,247 | 2,075 | 2,222 | 473,500 | 2,222 |
2018-04-10 | 2,050 | 2,239 | 2,050 | 2,125 | 579,000 | 2,125 |
2018-04-09 | 2,004 | 2,040 | 1,978 | 2,002 | 42,600 | 2,002 |
2018-04-06 | 1,981 | 2,057 | 1,981 | 2,004 | 58,800 | 2,004 |
2018-04-05 | 2,018 | 2,026 | 1,986 | 2,001 | 67,600 | 2,001 |
2018-04-04 | 2,020 | 2,072 | 2,010 | 2,024 | 59,800 | 2,024 |
2018-04-03 | 2,016 | 2,050 | 1,995 | 2,035 | 42,100 | 2,035 |
2018-03-30 | 1,948 | 2,041 | 1,935 | 2,016 | 209,200 | 2,016 |
2018-03-29 | 2,103 | 2,111 | 1,922 | 1,943 | 277,400 | 1,943 |
2018-03-28 | 2,112 | 2,211 | 2,087 | 2,108 | 110,100 | 2,108 |
2018-03-27 | 2,139 | 2,164 | 2,108 | 2,148 | 80,700 | 2,148 |
2018-03-26 | 2,085 | 2,171 | 2,040 | 2,150 | 120,200 | 2,150 |
2018-03-23 | 2,082 | 2,156 | 2,082 | 2,125 | 143,300 | 2,125 |
2018-03-22 | 2,199 | 2,199 | 2,140 | 2,157 | 87,800 | 2,157 |
2018-03-20 | 2,150 | 2,213 | 2,141 | 2,200 | 74,000 | 2,200 |
2018-03-19 | 2,226 | 2,237 | 2,156 | 2,193 | 97,700 | 2,193 |
2018-03-16 | 2,202 | 2,312 | 2,170 | 2,226 | 238,900 | 2,226 |
2018-03-15 | 2,200 | 2,276 | 2,170 | 2,208 | 247,100 | 2,208 |
2018-03-14 | 2,201 | 2,422 | 2,201 | 2,250 | 834,100 | 2,250 |
2018-03-13 | 2,102 | 2,144 | 2,066 | 2,102 | 199,700 | 2,102 |
2018-03-12 | 2,110 | 2,149 | 2,051 | 2,080 | 326,300 | 2,080 |
2018-03-09 | 2,350 | 2,385 | 2,123 | 2,130 | 764,900 | 2,130 |
2018-03-08 | 2,450 | 2,495 | 2,295 | 2,391 | 463,200 | 2,391 |
2018-03-07 | 2,515 | 2,560 | 2,464 | 2,464 | 886,200 | 2,464 |
2018-03-06 | 3,000 | 3,010 | 2,940 | 2,964 | 213,200 | 2,964 |
2018-03-05 | 3,040 | 3,220 | 2,989 | 3,035 | 479,700 | 3,035 |
2018-03-02 | 2,989 | 3,010 | 2,925 | 2,990 | 165,600 | 2,990 |
2018-03-01 | 3,005 | 3,060 | 2,985 | 3,050 | 105,800 | 3,050 |
2018-02-28 | 2,980 | 3,045 | 2,960 | 3,015 | 139,200 | 3,015 |
2018-02-27 | 3,090 | 3,100 | 2,983 | 2,997 | 229,000 | 2,997 |
2018-02-26 | 3,225 | 3,240 | 3,035 | 3,115 | 328,300 | 3,115 |
2018-02-23 | 3,075 | 3,215 | 3,050 | 3,175 | 328,200 | 3,175 |
2018-02-22 | 3,190 | 3,190 | 3,015 | 3,060 | 256,700 | 3,060 |
2018-02-21 | 3,000 | 3,225 | 2,995 | 3,120 | 798,100 | 3,120 |
2018-02-20 | 2,921 | 2,980 | 2,898 | 2,971 | 115,200 | 2,971 |
2018-02-19 | 2,902 | 2,963 | 2,878 | 2,941 | 79,600 | 2,941 |
2018-02-16 | 2,877 | 2,924 | 2,819 | 2,872 | 87,700 | 2,872 |
2018-02-15 | 2,727 | 2,860 | 2,727 | 2,856 | 127,200 | 2,856 |
2018-02-14 | 2,719 | 2,777 | 2,687 | 2,705 | 115,900 | 2,705 |
2018-02-13 | 2,826 | 2,865 | 2,750 | 2,755 | 119,100 | 2,755 |
2018-02-09 | 2,762 | 2,896 | 2,711 | 2,876 | 199,200 | 2,876 |
2018-02-08 | 2,880 | 2,938 | 2,846 | 2,920 | 143,700 | 2,920 |
2018-02-07 | 2,827 | 2,961 | 2,827 | 2,865 | 181,000 | 2,865 |
2018-02-06 | 2,711 | 2,810 | 2,650 | 2,775 | 276,800 | 2,775 |
2018-02-05 | 2,970 | 2,980 | 2,880 | 2,961 | 220,000 | 2,961 |
2018-02-02 | 3,020 | 3,025 | 2,982 | 2,994 | 151,100 | 2,994 |
2018-02-01 | 3,020 | 3,085 | 2,993 | 3,015 | 141,000 | 3,015 |
2018-01-31 | 3,000 | 3,030 | 2,976 | 2,977 | 148,100 | 2,977 |
2018-01-30 | 3,010 | 3,040 | 2,994 | 3,000 | 129,600 | 3,000 |
2018-01-29 | 3,030 | 3,040 | 2,992 | 3,005 | 140,600 | 3,005 |
2018-01-26 | 2,995 | 3,070 | 2,995 | 3,020 | 111,400 | 3,020 |
2018-01-25 | 3,030 | 3,040 | 2,992 | 2,994 | 167,400 | 2,994 |
2018-01-24 | 3,010 | 3,120 | 2,984 | 3,020 | 338,400 | 3,020 |
2018-01-23 | 3,020 | 3,025 | 2,985 | 2,991 | 152,200 | 2,991 |
2018-01-22 | 2,987 | 3,030 | 2,961 | 3,005 | 168,400 | 3,005 |
2018-01-19 | 3,000 | 3,015 | 2,981 | 3,015 | 116,100 | 3,015 |
2018-01-18 | 2,993 | 3,060 | 2,966 | 3,000 | 287,600 | 3,000 |
2018-01-17 | 3,025 | 3,080 | 2,991 | 2,998 | 219,400 | 2,998 |
2018-01-16 | 3,005 | 3,025 | 2,991 | 2,996 | 115,900 | 2,996 |
2018-01-15 | 3,015 | 3,050 | 2,970 | 3,050 | 153,400 | 3,050 |
2018-01-12 | 3,040 | 3,080 | 2,976 | 3,035 | 226,000 | 3,035 |
2018-01-11 | 3,050 | 3,095 | 3,025 | 3,035 | 146,100 | 3,035 |
2018-01-10 | 3,030 | 3,115 | 3,015 | 3,080 | 261,600 | 3,080 |
2018-01-09 | 2,970 | 3,075 | 2,942 | 3,055 | 457,700 | 3,055 |
2018-01-05 | 3,330 | 3,355 | 3,100 | 3,180 | 1,131,500 | 3,180 |
2018-01-04 | 3,505 | 3,575 | 3,385 | 3,440 | 799,700 | 3,440 |
分割・併合履歴 : [2016-09-28]1株→0.1株