6303 (株)ササクラ 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 | 2,347 | 2,397 | 2,347 | 2,380 | 1,000 | 2,380 |
2018-12-27 | 2,350 | 2,400 | 2,343 | 2,343 | 2,500 | 2,343 |
2018-12-26 | 2,350 | 2,350 | 2,339 | 2,344 | 500 | 2,344 |
2018-12-25 | 2,480 | 2,480 | 2,353 | 2,357 | 4,600 | 2,357 |
2018-12-21 | 2,500 | 2,500 | 2,480 | 2,480 | 1,500 | 2,480 |
2018-12-20 | 2,470 | 2,600 | 2,470 | 2,500 | 3,200 | 2,500 |
2018-12-19 | 2,550 | 2,550 | 2,470 | 2,470 | 1,500 | 2,470 |
2018-12-18 | 2,541 | 2,552 | 2,540 | 2,540 | 3,000 | 2,540 |
2018-12-17 | 2,540 | 2,550 | 2,530 | 2,540 | 1,100 | 2,540 |
2018-12-14 | 2,600 | 2,600 | 2,540 | 2,540 | 1,900 | 2,540 |
2018-12-13 | 2,612 | 2,612 | 2,602 | 2,611 | 300 | 2,611 |
2018-12-12 | 2,602 | 2,609 | 2,602 | 2,602 | 500 | 2,602 |
2018-12-11 | 2,645 | 2,645 | 2,595 | 2,602 | 2,400 | 2,602 |
2018-12-10 | 2,645 | 2,645 | 2,645 | 2,645 | 100 | 2,645 |
2018-12-07 | 2,645 | 2,645 | 2,609 | 2,645 | 300 | 2,645 |
2018-12-06 | 2,645 | 2,645 | 2,612 | 2,645 | 900 | 2,645 |
2018-12-05 | 2,656 | 2,656 | 2,645 | 2,645 | 400 | 2,645 |
2018-12-04 | 2,674 | 2,695 | 2,661 | 2,661 | 1,500 | 2,661 |
2018-12-03 | 2,674 | 2,675 | 2,674 | 2,674 | 1,600 | 2,674 |
2018-11-30 | 2,674 | 2,674 | 2,674 | 2,674 | 100 | 2,674 |
2018-11-29 | 2,642 | 2,674 | 2,642 | 2,674 | 1,600 | 2,674 |
2018-11-28 | 2,640 | 2,650 | 2,640 | 2,641 | 400 | 2,641 |
2018-11-27 | 2,640 | 2,640 | 2,640 | 2,640 | 100 | 2,640 |
2018-11-26 | 2,648 | 2,648 | 2,635 | 2,635 | 300 | 2,635 |
2018-11-22 | - | - | - | 2,674 | - | 2,674 |
2018-11-21 | 2,650 | 2,674 | 2,650 | 2,674 | 300 | 2,674 |
2018-11-20 | 2,651 | 2,655 | 2,645 | 2,650 | 800 | 2,650 |
2018-11-19 | 2,676 | 2,677 | 2,653 | 2,677 | 600 | 2,677 |
2018-11-16 | 2,650 | 2,650 | 2,650 | 2,650 | 500 | 2,650 |
2018-11-15 | 2,638 | 2,680 | 2,637 | 2,650 | 1,100 | 2,650 |
2018-11-14 | 2,651 | 2,651 | 2,638 | 2,638 | 1,300 | 2,638 |
2018-11-13 | 2,667 | 2,667 | 2,657 | 2,665 | 600 | 2,665 |
2018-11-12 | 2,711 | 2,750 | 2,710 | 2,711 | 1,400 | 2,711 |
2018-11-09 | 2,878 | 2,890 | 2,686 | 2,753 | 13,400 | 2,753 |
2018-11-08 | 2,600 | 2,679 | 2,600 | 2,679 | 1,300 | 2,679 |
2018-11-07 | 2,594 | 2,594 | 2,594 | 2,594 | 100 | 2,594 |
2018-11-06 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 2,570 |
2018-11-05 | 2,568 | 2,568 | 2,568 | 2,568 | 300 | 2,568 |
2018-11-02 | 2,581 | 2,581 | 2,581 | 2,581 | 200 | 2,581 |
2018-11-01 | 2,568 | 2,568 | 2,531 | 2,531 | 500 | 2,531 |
2018-10-31 | 2,568 | 2,568 | 2,568 | 2,568 | 100 | 2,568 |
2018-10-30 | 2,568 | 2,568 | 2,568 | 2,568 | 100 | 2,568 |
2018-10-29 | 2,599 | 2,599 | 2,568 | 2,568 | 300 | 2,568 |
2018-10-26 | 2,599 | 2,599 | 2,597 | 2,599 | 400 | 2,599 |
2018-10-25 | 2,600 | 2,600 | 2,568 | 2,599 | 300 | 2,599 |
2018-10-24 | 2,650 | 2,650 | 2,627 | 2,628 | 600 | 2,628 |
2018-10-23 | 2,681 | 2,685 | 2,650 | 2,650 | 900 | 2,650 |
2018-10-22 | 2,681 | 2,681 | 2,681 | 2,681 | 100 | 2,681 |
2018-10-19 | - | - | - | 2,680 | - | 2,680 |
2018-10-18 | 2,708 | 2,708 | 2,680 | 2,680 | 300 | 2,680 |
2018-10-17 | 2,708 | 2,708 | 2,708 | 2,708 | 300 | 2,708 |
2018-10-16 | - | - | - | 2,710 | - | 2,710 |
2018-10-15 | - | - | - | 2,710 | - | 2,710 |
2018-10-12 | 2,709 | 2,710 | 2,681 | 2,710 | 1,500 | 2,710 |
2018-10-11 | 2,709 | 2,709 | 2,709 | 2,709 | 100 | 2,709 |
2018-10-10 | - | - | - | 2,741 | - | 2,741 |
2018-10-09 | 2,740 | 2,741 | 2,724 | 2,741 | 500 | 2,741 |
2018-10-05 | 2,703 | 2,743 | 2,703 | 2,743 | 500 | 2,743 |
2018-10-04 | 2,700 | 2,716 | 2,700 | 2,701 | 400 | 2,701 |
2018-10-03 | 2,709 | 2,709 | 2,686 | 2,689 | 1,000 | 2,689 |
2018-10-02 | 2,710 | 2,744 | 2,710 | 2,710 | 1,500 | 2,710 |
2018-10-01 | 2,686 | 2,705 | 2,686 | 2,705 | 200 | 2,705 |
2018-09-28 | 2,681 | 2,685 | 2,673 | 2,681 | 1,000 | 2,681 |
2018-09-27 | 2,707 | 2,707 | 2,707 | 2,707 | 300 | 2,707 |
2018-09-26 | 2,680 | 2,680 | 2,680 | 2,680 | 100 | 2,680 |
2018-09-25 | 2,691 | 2,692 | 2,690 | 2,690 | 2,600 | 2,690 |
2018-09-21 | 2,691 | 2,691 | 2,690 | 2,690 | 1,200 | 2,690 |
2018-09-20 | 2,669 | 2,700 | 2,669 | 2,690 | 2,400 | 2,690 |
2018-09-19 | 2,704 | 2,724 | 2,650 | 2,672 | 2,100 | 2,672 |
2018-09-18 | 2,646 | 2,724 | 2,646 | 2,724 | 3,500 | 2,724 |
2018-09-14 | 2,700 | 2,700 | 2,646 | 2,646 | 2,000 | 2,646 |
2018-09-13 | 2,687 | 2,700 | 2,687 | 2,700 | 700 | 2,700 |
2018-09-12 | 2,680 | 2,700 | 2,631 | 2,687 | 1,900 | 2,687 |
2018-09-11 | 2,664 | 2,729 | 2,663 | 2,673 | 2,100 | 2,673 |
2018-09-10 | 2,635 | 2,664 | 2,635 | 2,664 | 200 | 2,664 |
2018-09-07 | 2,672 | 2,672 | 2,635 | 2,635 | 1,200 | 2,635 |
2018-09-06 | 2,667 | 2,690 | 2,640 | 2,690 | 700 | 2,690 |
2018-09-05 | 2,700 | 2,700 | 2,637 | 2,640 | 900 | 2,640 |
2018-09-04 | 2,709 | 2,709 | 2,709 | 2,709 | 300 | 2,709 |
2018-09-03 | 2,703 | 2,703 | 2,632 | 2,632 | 500 | 2,632 |
2018-08-31 | 2,660 | 2,785 | 2,650 | 2,703 | 3,300 | 2,703 |
2018-08-30 | 2,722 | 2,722 | 2,653 | 2,653 | 5,800 | 2,653 |
2018-08-29 | 2,585 | 2,628 | 2,581 | 2,628 | 600 | 2,628 |
2018-08-28 | 2,560 | 2,560 | 2,560 | 2,560 | 200 | 2,560 |
2018-08-27 | 2,570 | 2,570 | 2,555 | 2,560 | 1,300 | 2,560 |
2018-08-24 | 2,600 | 2,600 | 2,600 | 2,600 | 300 | 2,600 |
2018-08-23 | 2,598 | 2,599 | 2,598 | 2,599 | 400 | 2,599 |
2018-08-22 | 2,561 | 2,580 | 2,561 | 2,580 | 200 | 2,580 |
2018-08-21 | 2,594 | 2,597 | 2,561 | 2,561 | 400 | 2,561 |
2018-08-20 | 2,603 | 2,603 | 2,603 | 2,603 | 100 | 2,603 |
2018-08-17 | 2,553 | 2,553 | 2,553 | 2,553 | 300 | 2,553 |
2018-08-16 | 2,551 | 2,551 | 2,551 | 2,551 | 800 | 2,551 |
2018-08-15 | 2,553 | 2,553 | 2,553 | 2,553 | 500 | 2,553 |
2018-08-14 | 2,599 | 2,599 | 2,582 | 2,582 | 200 | 2,582 |
2018-08-13 | 2,601 | 2,602 | 2,550 | 2,550 | 3,700 | 2,550 |
2018-08-10 | 2,650 | 2,650 | 2,601 | 2,601 | 2,700 | 2,601 |
2018-08-09 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 2,570 |
2018-08-08 | 2,602 | 2,602 | 2,552 | 2,552 | 700 | 2,552 |
2018-08-07 | 2,602 | 2,602 | 2,602 | 2,602 | 100 | 2,602 |
2018-08-06 | 2,585 | 2,602 | 2,585 | 2,602 | 200 | 2,602 |
2018-08-03 | 2,585 | 2,585 | 2,560 | 2,560 | 600 | 2,560 |
2018-08-02 | 2,585 | 2,585 | 2,585 | 2,585 | 200 | 2,585 |
2018-08-01 | 2,591 | 2,591 | 2,560 | 2,560 | 2,800 | 2,560 |
2018-07-31 | 2,540 | 2,555 | 2,540 | 2,541 | 600 | 2,541 |
2018-07-30 | - | - | - | 2,517 | - | 2,517 |
2018-07-27 | - | - | - | 2,517 | - | 2,517 |
2018-07-26 | - | - | - | 2,517 | - | 2,517 |
2018-07-25 | 2,517 | 2,517 | 2,517 | 2,517 | 400 | 2,517 |
2018-07-24 | 2,530 | 2,530 | 2,516 | 2,516 | 1,000 | 2,516 |
2018-07-23 | 2,574 | 2,574 | 2,574 | 2,574 | 100 | 2,574 |
2018-07-20 | 2,560 | 2,560 | 2,560 | 2,560 | 200 | 2,560 |
2018-07-19 | 2,541 | 2,560 | 2,541 | 2,560 | 400 | 2,560 |
2018-07-18 | 2,560 | 2,560 | 2,560 | 2,560 | 100 | 2,560 |
2018-07-17 | 2,552 | 2,552 | 2,535 | 2,535 | 900 | 2,535 |
2018-07-13 | - | - | - | 2,551 | - | 2,551 |
2018-07-12 | - | - | - | 2,551 | - | 2,551 |
2018-07-11 | 2,551 | 2,551 | 2,551 | 2,551 | 200 | 2,551 |
2018-07-10 | - | - | - | 2,576 | - | 2,576 |
2018-07-09 | 2,577 | 2,577 | 2,574 | 2,576 | 500 | 2,576 |
2018-07-06 | 2,588 | 2,589 | 2,577 | 2,577 | 700 | 2,577 |
2018-07-05 | 2,601 | 2,601 | 2,600 | 2,600 | 2,100 | 2,600 |
2018-07-04 | 2,601 | 2,602 | 2,601 | 2,602 | 3,700 | 2,602 |
2018-07-03 | 2,654 | 2,654 | 2,601 | 2,601 | 1,500 | 2,601 |
2018-07-02 | 2,651 | 2,651 | 2,634 | 2,635 | 1,700 | 2,635 |
2018-06-29 | 2,651 | 2,651 | 2,651 | 2,651 | 500 | 2,651 |
2018-06-28 | 2,620 | 2,651 | 2,620 | 2,651 | 700 | 2,651 |
2018-06-27 | - | - | - | 2,624 | - | 2,624 |
2018-06-26 | 2,624 | 2,624 | 2,624 | 2,624 | 100 | 2,624 |
2018-06-25 | 2,636 | 2,636 | 2,623 | 2,623 | 600 | 2,623 |
2018-06-22 | - | - | - | 2,636 | - | 2,636 |
2018-06-21 | 2,645 | 2,656 | 2,623 | 2,636 | 4,800 | 2,636 |
2018-06-20 | 2,630 | 2,630 | 2,630 | 2,630 | 200 | 2,630 |
2018-06-19 | 2,621 | 2,660 | 2,621 | 2,630 | 1,700 | 2,630 |
2018-06-18 | 2,658 | 2,699 | 2,620 | 2,620 | 12,500 | 2,620 |
2018-06-15 | 2,635 | 2,635 | 2,635 | 2,635 | 2,200 | 2,635 |
2018-06-14 | 2,656 | 2,656 | 2,634 | 2,634 | 200 | 2,634 |
2018-06-13 | 2,631 | 2,633 | 2,631 | 2,632 | 1,200 | 2,632 |
2018-06-12 | 2,631 | 2,631 | 2,631 | 2,631 | 500 | 2,631 |
2018-06-11 | 2,640 | 2,641 | 2,635 | 2,635 | 1,800 | 2,635 |
2018-06-08 | 2,640 | 2,640 | 2,640 | 2,640 | 1,400 | 2,640 |
2018-06-07 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 2,650 |
2018-06-06 | 2,649 | 2,651 | 2,649 | 2,650 | 3,200 | 2,650 |
2018-06-05 | 2,633 | 2,633 | 2,632 | 2,632 | 400 | 2,632 |
2018-06-04 | 2,649 | 2,649 | 2,649 | 2,649 | 200 | 2,649 |
2018-06-01 | 2,633 | 2,633 | 2,633 | 2,633 | 400 | 2,633 |
2018-05-31 | - | - | - | 2,633 | - | 2,633 |
2018-05-30 | 2,650 | 2,650 | 2,633 | 2,633 | 800 | 2,633 |
2018-05-29 | 2,650 | 2,650 | 2,650 | 2,650 | 200 | 2,650 |
2018-05-28 | 2,665 | 2,665 | 2,665 | 2,665 | 100 | 2,665 |
2018-05-25 | 2,660 | 2,660 | 2,660 | 2,660 | 100 | 2,660 |
2018-05-24 | 2,660 | 2,660 | 2,660 | 2,660 | 500 | 2,660 |
2018-05-23 | 2,674 | 2,674 | 2,653 | 2,653 | 300 | 2,653 |
2018-05-22 | 2,675 | 2,675 | 2,667 | 2,667 | 200 | 2,667 |
2018-05-21 | 2,651 | 2,675 | 2,648 | 2,675 | 2,300 | 2,675 |
2018-05-18 | 2,652 | 2,679 | 2,651 | 2,651 | 600 | 2,651 |
2018-05-17 | 2,651 | 2,652 | 2,651 | 2,652 | 300 | 2,652 |
2018-05-16 | 2,670 | 2,670 | 2,651 | 2,651 | 1,500 | 2,651 |
2018-05-15 | 2,685 | 2,685 | 2,670 | 2,670 | 400 | 2,670 |
2018-05-14 | 2,699 | 2,699 | 2,697 | 2,697 | 300 | 2,697 |
2018-05-11 | 2,756 | 2,756 | 2,699 | 2,699 | 1,700 | 2,699 |
2018-05-10 | 2,672 | 2,672 | 2,672 | 2,672 | 100 | 2,672 |
2018-05-09 | 2,657 | 2,657 | 2,653 | 2,653 | 700 | 2,653 |
2018-05-08 | 2,689 | 2,689 | 2,684 | 2,684 | 200 | 2,684 |
2018-05-07 | 2,685 | 2,685 | 2,680 | 2,680 | 500 | 2,680 |
2018-05-02 | 2,678 | 2,680 | 2,678 | 2,680 | 400 | 2,680 |
2018-05-01 | 2,651 | 2,668 | 2,651 | 2,651 | 800 | 2,651 |
2018-04-27 | 2,651 | 2,652 | 2,651 | 2,651 | 1,200 | 2,651 |
2018-04-26 | 2,680 | 2,680 | 2,651 | 2,651 | 1,000 | 2,651 |
2018-04-25 | - | - | - | 2,650 | - | 2,650 |
2018-04-24 | 2,650 | 2,686 | 2,639 | 2,650 | 2,200 | 2,650 |
2018-04-23 | 2,650 | 2,651 | 2,650 | 2,650 | 400 | 2,650 |
2018-04-20 | 2,654 | 2,654 | 2,650 | 2,650 | 1,300 | 2,650 |
2018-04-19 | - | - | - | 2,653 | - | 2,653 |
2018-04-18 | 2,652 | 2,653 | 2,652 | 2,653 | 1,200 | 2,653 |
2018-04-17 | 2,656 | 2,656 | 2,652 | 2,652 | 500 | 2,652 |
2018-04-16 | 2,661 | 2,661 | 2,656 | 2,656 | 600 | 2,656 |
2018-04-13 | 2,681 | 2,681 | 2,655 | 2,655 | 1,200 | 2,655 |
2018-04-12 | 2,681 | 2,700 | 2,681 | 2,681 | 600 | 2,681 |
2018-04-11 | 2,711 | 2,711 | 2,680 | 2,681 | 3,400 | 2,681 |
2018-04-10 | 2,711 | 2,711 | 2,711 | 2,711 | 300 | 2,711 |
2018-04-09 | 2,730 | 2,736 | 2,710 | 2,711 | 1,400 | 2,711 |
2018-04-06 | 2,740 | 2,775 | 2,730 | 2,730 | 2,100 | 2,730 |
2018-04-05 | 2,740 | 2,740 | 2,740 | 2,740 | 300 | 2,740 |
2018-04-04 | 2,740 | 2,760 | 2,740 | 2,740 | 1,200 | 2,740 |
2018-04-03 | 2,750 | 2,751 | 2,740 | 2,740 | 1,200 | 2,740 |
2018-03-30 | 2,749 | 2,751 | 2,749 | 2,750 | 1,200 | 2,750 |
2018-03-29 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 2,750 |
2018-03-28 | 2,790 | 2,790 | 2,790 | 2,790 | 200 | 2,790 |
2018-03-27 | 2,805 | 2,810 | 2,778 | 2,790 | 500 | 2,790 |
2018-03-26 | 2,779 | 2,779 | 2,770 | 2,778 | 400 | 2,778 |
2018-03-23 | 2,780 | 2,780 | 2,780 | 2,780 | 200 | 2,780 |
2018-03-22 | 2,738 | 2,780 | 2,738 | 2,780 | 1,700 | 2,780 |
2018-03-20 | 2,730 | 2,737 | 2,729 | 2,737 | 1,200 | 2,737 |
2018-03-19 | 2,750 | 2,750 | 2,737 | 2,737 | 1,400 | 2,737 |
2018-03-16 | 2,770 | 2,789 | 2,760 | 2,760 | 6,900 | 2,760 |
2018-03-15 | 2,793 | 2,793 | 2,767 | 2,793 | 600 | 2,793 |
2018-03-14 | 2,793 | 2,793 | 2,771 | 2,793 | 400 | 2,793 |
2018-03-13 | 2,793 | 2,793 | 2,793 | 2,793 | 4,200 | 2,793 |
2018-03-12 | 2,793 | 2,793 | 2,793 | 2,793 | 100 | 2,793 |
2018-03-09 | 2,790 | 2,793 | 2,790 | 2,793 | 300 | 2,793 |
2018-03-08 | 2,790 | 2,790 | 2,773 | 2,790 | 500 | 2,790 |
2018-03-07 | 2,786 | 2,790 | 2,786 | 2,790 | 500 | 2,790 |
2018-03-06 | 2,760 | 2,785 | 2,760 | 2,785 | 800 | 2,785 |
2018-03-05 | 2,800 | 2,800 | 2,800 | 2,800 | 600 | 2,800 |
2018-03-02 | 2,828 | 2,856 | 2,811 | 2,811 | 500 | 2,811 |
2018-03-01 | 2,843 | 2,843 | 2,830 | 2,830 | 1,400 | 2,830 |
2018-02-28 | 2,841 | 2,841 | 2,841 | 2,841 | 200 | 2,841 |
2018-02-27 | 2,838 | 2,884 | 2,825 | 2,840 | 1,800 | 2,840 |
2018-02-26 | 2,806 | 2,816 | 2,806 | 2,810 | 400 | 2,810 |
2018-02-23 | 2,811 | 2,850 | 2,804 | 2,804 | 400 | 2,804 |
2018-02-22 | 2,759 | 2,761 | 2,759 | 2,761 | 400 | 2,761 |
2018-02-21 | 2,759 | 2,759 | 2,759 | 2,759 | 100 | 2,759 |
2018-02-20 | 2,730 | 2,759 | 2,729 | 2,731 | 600 | 2,731 |
2018-02-19 | 2,726 | 2,731 | 2,726 | 2,731 | 600 | 2,731 |
2018-02-16 | 2,735 | 2,736 | 2,735 | 2,736 | 600 | 2,736 |
2018-02-15 | 2,766 | 2,766 | 2,766 | 2,766 | 100 | 2,766 |
2018-02-14 | 2,716 | 2,717 | 2,716 | 2,716 | 1,200 | 2,716 |
2018-02-13 | 2,765 | 2,765 | 2,716 | 2,716 | 1,000 | 2,716 |
2018-02-09 | 2,745 | 2,779 | 2,715 | 2,715 | 4,300 | 2,715 |
2018-02-08 | 2,785 | 2,800 | 2,785 | 2,791 | 1,400 | 2,791 |
2018-02-07 | 2,722 | 2,735 | 2,721 | 2,735 | 1,800 | 2,735 |
2018-02-06 | 2,746 | 2,841 | 2,712 | 2,720 | 6,100 | 2,720 |
2018-02-05 | 2,977 | 2,979 | 2,896 | 2,896 | 3,500 | 2,896 |
2018-02-02 | 2,965 | 2,998 | 2,965 | 2,983 | 6,400 | 2,983 |
2018-02-01 | 2,927 | 2,979 | 2,927 | 2,953 | 1,000 | 2,953 |
2018-01-31 | 2,855 | 2,950 | 2,855 | 2,905 | 6,300 | 2,905 |
2018-01-30 | 2,856 | 2,878 | 2,852 | 2,852 | 1,100 | 2,852 |
2018-01-29 | 2,856 | 2,871 | 2,856 | 2,856 | 3,300 | 2,856 |
2018-01-26 | 2,855 | 2,855 | 2,855 | 2,855 | 100 | 2,855 |
2018-01-25 | 2,856 | 2,856 | 2,855 | 2,855 | 500 | 2,855 |
2018-01-24 | 2,858 | 2,877 | 2,852 | 2,856 | 2,600 | 2,856 |
2018-01-23 | 2,848 | 2,859 | 2,848 | 2,855 | 1,700 | 2,855 |
2018-01-22 | 2,863 | 2,863 | 2,840 | 2,848 | 1,600 | 2,848 |
2018-01-19 | 2,880 | 2,880 | 2,863 | 2,863 | 700 | 2,863 |
2018-01-18 | 2,858 | 2,880 | 2,838 | 2,880 | 3,100 | 2,880 |
2018-01-17 | 2,817 | 2,866 | 2,817 | 2,835 | 2,600 | 2,835 |
2018-01-16 | 2,796 | 2,848 | 2,796 | 2,817 | 800 | 2,817 |
2018-01-15 | 2,765 | 2,841 | 2,765 | 2,795 | 2,500 | 2,795 |
2018-01-12 | 2,749 | 2,777 | 2,749 | 2,763 | 1,200 | 2,763 |
2018-01-11 | 2,748 | 2,748 | 2,747 | 2,748 | 1,400 | 2,748 |
2018-01-10 | 2,740 | 2,749 | 2,740 | 2,748 | 2,100 | 2,748 |
2018-01-09 | 2,738 | 2,740 | 2,710 | 2,740 | 5,900 | 2,740 |
2018-01-05 | 2,748 | 2,748 | 2,738 | 2,738 | 600 | 2,738 |
2018-01-04 | 2,705 | 2,747 | 2,705 | 2,730 | 2,400 | 2,730 |
分割・併合履歴 : [2017-09-27]1株→0.2株