6405 鈴茂器工(株) 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 | 985 | 1,040 | 985 | 1,028 | 4,400 | 514 |
2018-12-27 | 965 | 1,002 | 964 | 985 | 9,000 | 492.50 |
2018-12-26 | 951 | 980 | 951 | 964 | 6,300 | 482 |
2018-12-25 | 920 | 979 | 920 | 950 | 16,700 | 475 |
2018-12-21 | 1,100 | 1,109 | 996 | 1,040 | 21,700 | 520 |
2018-12-20 | 1,126 | 1,151 | 1,107 | 1,107 | 12,700 | 553.50 |
2018-12-19 | 1,118 | 1,154 | 1,118 | 1,126 | 8,200 | 563 |
2018-12-18 | 1,171 | 1,186 | 1,146 | 1,178 | 14,900 | 589 |
2018-12-17 | 1,168 | 1,173 | 1,156 | 1,171 | 6,400 | 585.50 |
2018-12-14 | 1,188 | 1,188 | 1,169 | 1,178 | 6,100 | 589 |
2018-12-13 | 1,169 | 1,186 | 1,166 | 1,180 | 6,400 | 590 |
2018-12-12 | 1,180 | 1,181 | 1,152 | 1,167 | 10,100 | 583.50 |
2018-12-11 | 1,184 | 1,185 | 1,175 | 1,180 | 6,100 | 590 |
2018-12-10 | 1,194 | 1,194 | 1,156 | 1,190 | 22,100 | 595 |
2018-12-07 | 1,181 | 1,193 | 1,181 | 1,186 | 4,200 | 593 |
2018-12-06 | 1,177 | 1,184 | 1,177 | 1,181 | 13,800 | 590.50 |
2018-12-05 | 1,175 | 1,190 | 1,167 | 1,177 | 5,100 | 588.50 |
2018-12-04 | 1,182 | 1,188 | 1,172 | 1,188 | 11,100 | 594 |
2018-12-03 | 1,184 | 1,184 | 1,176 | 1,180 | 1,500 | 590 |
2018-11-30 | 1,176 | 1,180 | 1,165 | 1,170 | 5,400 | 585 |
2018-11-29 | 1,158 | 1,180 | 1,156 | 1,171 | 7,500 | 585.50 |
2018-11-28 | 1,171 | 1,189 | 1,160 | 1,174 | 4,300 | 587 |
2018-11-27 | 1,161 | 1,174 | 1,148 | 1,171 | 5,000 | 585.50 |
2018-11-26 | 1,119 | 1,171 | 1,107 | 1,161 | 8,400 | 580.50 |
2018-11-22 | 1,114 | 1,141 | 1,110 | 1,117 | 3,400 | 558.50 |
2018-11-21 | 1,100 | 1,107 | 1,092 | 1,096 | 6,700 | 548 |
2018-11-20 | 1,134 | 1,143 | 1,095 | 1,100 | 6,700 | 550 |
2018-11-19 | 1,127 | 1,154 | 1,104 | 1,104 | 9,100 | 552 |
2018-11-16 | 1,157 | 1,165 | 1,112 | 1,117 | 8,600 | 558.50 |
2018-11-15 | 1,142 | 1,142 | 1,095 | 1,097 | 10,000 | 548.50 |
2018-11-14 | 1,166 | 1,170 | 1,127 | 1,143 | 11,900 | 571.50 |
2018-11-13 | 1,185 | 1,185 | 1,148 | 1,156 | 11,800 | 578 |
2018-11-12 | 1,201 | 1,203 | 1,188 | 1,199 | 5,600 | 599.50 |
2018-11-09 | 1,260 | 1,268 | 1,213 | 1,240 | 17,500 | 620 |
2018-11-08 | 1,173 | 1,238 | 1,173 | 1,237 | 8,700 | 618.50 |
2018-11-07 | 1,176 | 1,199 | 1,162 | 1,163 | 14,400 | 581.50 |
2018-11-06 | 1,210 | 1,214 | 1,164 | 1,168 | 18,200 | 584 |
2018-11-05 | 1,208 | 1,209 | 1,195 | 1,195 | 13,300 | 597.50 |
2018-11-02 | 1,315 | 1,316 | 1,239 | 1,243 | 19,900 | 621.50 |
2018-11-01 | 1,438 | 1,438 | 1,288 | 1,291 | 29,900 | 645.50 |
2018-10-31 | 1,596 | 1,607 | 1,470 | 1,482 | 13,400 | 741 |
2018-10-30 | 1,679 | 1,700 | 1,613 | 1,644 | 6,000 | 822 |
2018-10-29 | 1,700 | 1,717 | 1,680 | 1,681 | 3,800 | 840.50 |
2018-10-26 | 1,685 | 1,738 | 1,685 | 1,697 | 4,300 | 848.50 |
2018-10-25 | 1,728 | 1,739 | 1,686 | 1,686 | 16,500 | 843 |
2018-10-24 | 1,786 | 1,786 | 1,731 | 1,768 | 3,700 | 884 |
2018-10-23 | 1,775 | 1,787 | 1,771 | 1,786 | 4,200 | 893 |
2018-10-22 | 1,772 | 1,795 | 1,762 | 1,784 | 5,100 | 892 |
2018-10-19 | 1,799 | 1,799 | 1,755 | 1,772 | 7,800 | 886 |
2018-10-18 | 1,777 | 1,797 | 1,732 | 1,759 | 6,900 | 879.50 |
2018-10-17 | 1,830 | 1,830 | 1,770 | 1,770 | 5,800 | 885 |
2018-10-16 | 1,740 | 1,774 | 1,735 | 1,762 | 7,400 | 881 |
2018-10-15 | 1,678 | 1,700 | 1,676 | 1,700 | 4,300 | 850 |
2018-10-12 | 1,649 | 1,676 | 1,649 | 1,668 | 3,800 | 834 |
2018-10-11 | 1,603 | 1,648 | 1,603 | 1,635 | 8,700 | 817.50 |
2018-10-10 | 1,610 | 1,630 | 1,610 | 1,617 | 2,600 | 808.50 |
2018-10-09 | 1,614 | 1,621 | 1,600 | 1,603 | 3,100 | 801.50 |
2018-10-05 | 1,613 | 1,616 | 1,600 | 1,614 | 2,800 | 807 |
2018-10-04 | 1,612 | 1,613 | 1,606 | 1,613 | 1,800 | 806.50 |
2018-10-03 | 1,614 | 1,625 | 1,601 | 1,625 | 3,300 | 812.50 |
2018-10-02 | 1,636 | 1,636 | 1,600 | 1,612 | 11,700 | 806 |
2018-10-01 | 1,629 | 1,637 | 1,603 | 1,616 | 5,900 | 808 |
2018-09-28 | 1,613 | 1,626 | 1,609 | 1,626 | 4,500 | 813 |
2018-09-27 | 1,591 | 1,622 | 1,590 | 1,612 | 6,200 | 806 |
2018-09-26 | 1,600 | 1,602 | 1,590 | 1,590 | 14,800 | 795 |
2018-09-25 | 1,629 | 1,629 | 1,590 | 1,591 | 15,100 | 795.50 |
2018-09-21 | 1,636 | 1,660 | 1,547 | 1,589 | 16,500 | 794.50 |
2018-09-20 | 1,667 | 1,690 | 1,642 | 1,648 | 8,700 | 824 |
2018-09-19 | 1,619 | 1,630 | 1,619 | 1,629 | 2,500 | 814.50 |
2018-09-18 | 1,619 | 1,620 | 1,602 | 1,619 | 5,800 | 809.50 |
2018-09-14 | 1,650 | 1,650 | 1,531 | 1,598 | 11,900 | 799 |
2018-09-13 | 1,648 | 1,648 | 1,619 | 1,619 | 2,000 | 809.50 |
2018-09-12 | 1,660 | 1,660 | 1,633 | 1,648 | 3,900 | 824 |
2018-09-11 | 1,565 | 1,650 | 1,565 | 1,625 | 8,100 | 812.50 |
2018-09-10 | 1,571 | 1,651 | 1,553 | 1,554 | 13,100 | 777 |
2018-09-07 | 1,650 | 1,654 | 1,600 | 1,600 | 3,600 | 800 |
2018-09-06 | 1,655 | 1,660 | 1,630 | 1,630 | 6,600 | 815 |
2018-09-05 | 1,676 | 1,676 | 1,670 | 1,674 | 3,800 | 837 |
2018-09-04 | 1,710 | 1,710 | 1,690 | 1,710 | 8,200 | 855 |
2018-09-03 | 1,721 | 1,732 | 1,715 | 1,715 | 1,600 | 857.50 |
2018-08-31 | 1,731 | 1,731 | 1,701 | 1,710 | 3,100 | 855 |
2018-08-30 | 1,747 | 1,748 | 1,725 | 1,731 | 1,700 | 865.50 |
2018-08-29 | 1,738 | 1,742 | 1,738 | 1,740 | 2,100 | 870 |
2018-08-28 | 1,708 | 1,736 | 1,708 | 1,735 | 6,000 | 867.50 |
2018-08-27 | 1,699 | 1,738 | 1,692 | 1,707 | 4,100 | 853.50 |
2018-08-24 | 1,692 | 1,693 | 1,691 | 1,692 | 1,000 | 846 |
2018-08-23 | 1,691 | 1,691 | 1,663 | 1,670 | 2,100 | 835 |
2018-08-22 | 1,656 | 1,699 | 1,656 | 1,691 | 2,500 | 845.50 |
2018-08-21 | 1,677 | 1,725 | 1,645 | 1,656 | 6,300 | 828 |
2018-08-20 | 1,650 | 1,710 | 1,642 | 1,710 | 9,600 | 855 |
2018-08-17 | 1,699 | 1,700 | 1,675 | 1,675 | 5,600 | 837.50 |
2018-08-16 | 1,689 | 1,700 | 1,664 | 1,670 | 7,500 | 835 |
2018-08-15 | 1,682 | 1,689 | 1,680 | 1,689 | 2,600 | 844.50 |
2018-08-14 | 1,690 | 1,696 | 1,683 | 1,683 | 1,600 | 841.50 |
2018-08-13 | 1,699 | 1,703 | 1,695 | 1,695 | 8,700 | 847.50 |
2018-08-10 | 1,815 | 1,815 | 1,660 | 1,710 | 13,300 | 855 |
2018-08-09 | 1,898 | 1,898 | 1,860 | 1,860 | 4,600 | 930 |
2018-08-08 | 1,892 | 1,915 | 1,860 | 1,869 | 8,100 | 934.50 |
2018-08-07 | 1,899 | 1,919 | 1,881 | 1,882 | 5,500 | 941 |
2018-08-06 | 1,865 | 1,895 | 1,865 | 1,880 | 1,800 | 940 |
2018-08-03 | 1,900 | 1,900 | 1,850 | 1,859 | 5,400 | 929.50 |
2018-08-02 | 1,871 | 1,886 | 1,860 | 1,860 | 6,400 | 930 |
2018-08-01 | 1,875 | 1,880 | 1,870 | 1,870 | 4,200 | 935 |
2018-07-31 | 1,896 | 1,900 | 1,872 | 1,875 | 4,900 | 937.50 |
2018-07-30 | 1,911 | 1,918 | 1,896 | 1,900 | 6,100 | 950 |
2018-07-27 | 1,910 | 1,915 | 1,900 | 1,911 | 5,000 | 955.50 |
2018-07-26 | 1,904 | 1,920 | 1,901 | 1,910 | 6,100 | 955 |
2018-07-25 | 1,902 | 1,939 | 1,880 | 1,924 | 14,100 | 962 |
2018-07-24 | 1,972 | 1,980 | 1,969 | 1,971 | 1,800 | 985.50 |
2018-07-23 | 1,975 | 1,996 | 1,975 | 1,980 | 2,800 | 990 |
2018-07-20 | 2,024 | 2,024 | 2,001 | 2,015 | 1,300 | 1,007.50 |
2018-07-19 | 2,075 | 2,075 | 2,022 | 2,024 | 2,100 | 1,012 |
2018-07-18 | 2,114 | 2,114 | 2,047 | 2,060 | 6,400 | 1,030 |
2018-07-17 | 2,131 | 2,131 | 2,071 | 2,087 | 6,400 | 1,043.50 |
2018-07-13 | 2,050 | 2,052 | 2,045 | 2,052 | 1,800 | 1,026 |
2018-07-12 | 2,020 | 2,049 | 2,020 | 2,036 | 3,200 | 1,018 |
2018-07-11 | 2,035 | 2,044 | 2,011 | 2,020 | 2,900 | 1,010 |
2018-07-10 | 2,140 | 2,146 | 2,020 | 2,035 | 6,300 | 1,017.50 |
2018-07-09 | 1,975 | 2,013 | 1,975 | 2,000 | 3,700 | 1,000 |
2018-07-06 | 1,980 | 1,990 | 1,951 | 1,975 | 3,100 | 987.50 |
2018-07-05 | 2,011 | 2,020 | 1,980 | 1,980 | 10,300 | 990 |
2018-07-04 | 2,011 | 2,038 | 2,010 | 2,022 | 4,400 | 1,011 |
2018-07-03 | 2,106 | 2,106 | 2,000 | 2,034 | 4,500 | 1,017 |
2018-07-02 | 2,147 | 2,147 | 2,110 | 2,110 | 1,200 | 1,055 |
2018-06-29 | 2,186 | 2,187 | 2,101 | 2,110 | 4,400 | 1,055 |
2018-06-28 | 2,193 | 2,238 | 2,175 | 2,177 | 1,800 | 1,088.50 |
2018-06-27 | 2,203 | 2,204 | 2,191 | 2,204 | 3,000 | 1,102 |
2018-06-26 | 2,231 | 2,234 | 2,210 | 2,212 | 3,400 | 1,106 |
2018-06-25 | 2,261 | 2,273 | 2,245 | 2,245 | 5,800 | 1,122.50 |
2018-06-22 | 2,306 | 2,306 | 2,265 | 2,267 | 2,200 | 1,133.50 |
2018-06-21 | 2,302 | 2,310 | 2,298 | 2,306 | 4,100 | 1,153 |
2018-06-20 | 2,352 | 2,355 | 2,292 | 2,292 | 5,900 | 1,146 |
2018-06-19 | 2,350 | 2,350 | 2,299 | 2,302 | 5,700 | 1,151 |
2018-06-18 | 2,419 | 2,419 | 2,350 | 2,355 | 7,600 | 1,177.50 |
2018-06-15 | 2,477 | 2,495 | 2,437 | 2,446 | 9,700 | 1,223 |
2018-06-14 | 2,429 | 2,499 | 2,413 | 2,462 | 15,100 | 1,231 |
2018-06-13 | 2,351 | 2,428 | 2,351 | 2,428 | 13,200 | 1,214 |
2018-06-12 | 2,334 | 2,349 | 2,329 | 2,349 | 5,900 | 1,174.50 |
2018-06-11 | 2,289 | 2,329 | 2,289 | 2,329 | 2,600 | 1,164.50 |
2018-06-08 | 2,300 | 2,302 | 2,287 | 2,288 | 2,600 | 1,144 |
2018-06-07 | 2,314 | 2,314 | 2,302 | 2,302 | 500 | 1,151 |
2018-06-06 | 2,311 | 2,325 | 2,300 | 2,300 | 5,100 | 1,150 |
2018-06-05 | 2,315 | 2,327 | 2,310 | 2,313 | 2,500 | 1,156.50 |
2018-06-04 | 2,316 | 2,357 | 2,316 | 2,330 | 700 | 1,165 |
2018-06-01 | 2,371 | 2,371 | 2,315 | 2,315 | 2,600 | 1,157.50 |
2018-05-31 | 2,351 | 2,358 | 2,325 | 2,331 | 1,600 | 1,165.50 |
2018-05-30 | 2,342 | 2,365 | 2,319 | 2,328 | 3,600 | 1,164 |
2018-05-29 | 2,400 | 2,400 | 2,344 | 2,344 | 2,300 | 1,172 |
2018-05-28 | 2,393 | 2,393 | 2,350 | 2,350 | 3,100 | 1,175 |
2018-05-25 | 2,410 | 2,412 | 2,394 | 2,394 | 3,200 | 1,197 |
2018-05-24 | 2,431 | 2,434 | 2,411 | 2,420 | 5,100 | 1,210 |
2018-05-23 | 2,431 | 2,434 | 2,421 | 2,424 | 3,900 | 1,212 |
2018-05-22 | 2,418 | 2,455 | 2,418 | 2,454 | 5,500 | 1,227 |
2018-05-21 | 2,430 | 2,437 | 2,416 | 2,418 | 6,300 | 1,209 |
2018-05-18 | 2,435 | 2,447 | 2,425 | 2,428 | 7,800 | 1,214 |
2018-05-17 | 2,464 | 2,464 | 2,420 | 2,450 | 4,700 | 1,225 |
2018-05-16 | 2,466 | 2,478 | 2,414 | 2,414 | 6,900 | 1,207 |
2018-05-15 | 2,520 | 2,570 | 2,454 | 2,466 | 11,100 | 1,233 |
2018-05-14 | 2,650 | 2,681 | 2,597 | 2,615 | 16,700 | 1,307.50 |
2018-05-11 | 2,589 | 2,650 | 2,580 | 2,650 | 12,900 | 1,325 |
2018-05-10 | 2,551 | 2,573 | 2,484 | 2,565 | 7,000 | 1,282.50 |
2018-05-09 | 2,528 | 2,558 | 2,528 | 2,540 | 3,400 | 1,270 |
2018-05-08 | 2,542 | 2,562 | 2,535 | 2,545 | 2,700 | 1,272.50 |
2018-05-07 | 2,571 | 2,571 | 2,516 | 2,542 | 4,400 | 1,271 |
2018-05-02 | 2,509 | 2,517 | 2,473 | 2,476 | 1,400 | 1,238 |
2018-05-01 | 2,466 | 2,533 | 2,466 | 2,467 | 7,000 | 1,233.50 |
2018-04-27 | 2,488 | 2,488 | 2,460 | 2,475 | 1,900 | 1,237.50 |
2018-04-26 | 2,461 | 2,472 | 2,460 | 2,464 | 1,000 | 1,232 |
2018-04-25 | 2,425 | 2,465 | 2,425 | 2,465 | 3,600 | 1,232.50 |
2018-04-24 | 2,445 | 2,455 | 2,445 | 2,449 | 700 | 1,224.50 |
2018-04-23 | 2,433 | 2,437 | 2,433 | 2,437 | 1,200 | 1,218.50 |
2018-04-20 | 2,439 | 2,445 | 2,433 | 2,433 | 2,300 | 1,216.50 |
2018-04-19 | 2,424 | 2,463 | 2,424 | 2,439 | 1,000 | 1,219.50 |
2018-04-18 | 2,406 | 2,476 | 2,406 | 2,424 | 3,400 | 1,212 |
2018-04-17 | 2,450 | 2,470 | 2,411 | 2,417 | 3,200 | 1,208.50 |
2018-04-16 | 2,451 | 2,457 | 2,442 | 2,443 | 1,300 | 1,221.50 |
2018-04-13 | 2,431 | 2,458 | 2,431 | 2,445 | 900 | 1,222.50 |
2018-04-12 | 2,460 | 2,460 | 2,429 | 2,431 | 2,600 | 1,215.50 |
2018-04-11 | 2,458 | 2,459 | 2,433 | 2,455 | 2,800 | 1,227.50 |
2018-04-10 | 2,455 | 2,456 | 2,430 | 2,431 | 4,900 | 1,215.50 |
2018-04-09 | 2,481 | 2,482 | 2,424 | 2,432 | 6,200 | 1,216 |
2018-04-06 | 2,501 | 2,511 | 2,500 | 2,500 | 5,600 | 1,250 |
2018-04-05 | 2,606 | 2,635 | 2,526 | 2,526 | 8,400 | 1,263 |
2018-04-04 | 2,551 | 2,599 | 2,551 | 2,556 | 4,600 | 1,278 |
2018-04-03 | 2,613 | 2,613 | 2,550 | 2,560 | 3,900 | 1,280 |
2018-03-30 | 2,635 | 2,635 | 2,612 | 2,614 | 2,100 | 1,307 |
2018-03-29 | 2,630 | 2,630 | 2,585 | 2,585 | 2,100 | 1,292.50 |
2018-03-28 | 2,583 | 2,643 | 2,583 | 2,630 | 3,600 | 1,315 |
2018-03-27 | 2,640 | 2,675 | 2,613 | 2,634 | 3,900 | 1,317 |
2018-03-26 | 2,640 | 2,640 | 2,580 | 2,585 | 5,700 | 1,292.50 |
2018-03-23 | 2,650 | 2,690 | 2,590 | 2,653 | 13,500 | 1,326.50 |
2018-03-22 | 2,700 | 2,730 | 2,684 | 2,690 | 36,700 | 1,345 |
2018-03-20 | 2,491 | 2,650 | 2,491 | 2,650 | 23,400 | 1,325 |
2018-03-19 | 2,528 | 2,535 | 2,461 | 2,470 | 5,600 | 1,235 |
2018-03-16 | 2,545 | 2,550 | 2,527 | 2,543 | 1,500 | 1,271.50 |
2018-03-15 | 2,574 | 2,574 | 2,532 | 2,545 | 3,000 | 1,272.50 |
2018-03-14 | 2,531 | 2,575 | 2,515 | 2,574 | 3,900 | 1,287 |
2018-03-13 | 2,538 | 2,549 | 2,523 | 2,531 | 3,200 | 1,265.50 |
2018-03-12 | 2,544 | 2,544 | 2,512 | 2,512 | 900 | 1,256 |
2018-03-09 | 2,565 | 2,565 | 2,498 | 2,511 | 2,900 | 1,255.50 |
2018-03-08 | 2,515 | 2,534 | 2,493 | 2,534 | 1,600 | 1,267 |
2018-03-07 | 2,525 | 2,525 | 2,469 | 2,511 | 4,200 | 1,255.50 |
2018-03-06 | 2,463 | 2,496 | 2,463 | 2,475 | 4,000 | 1,237.50 |
2018-03-05 | 2,483 | 2,483 | 2,445 | 2,464 | 4,700 | 1,232 |
2018-03-02 | 2,439 | 2,501 | 2,439 | 2,483 | 12,600 | 1,241.50 |
2018-03-01 | 2,504 | 2,516 | 2,501 | 2,504 | 2,700 | 1,252 |
2018-02-28 | 2,540 | 2,540 | 2,503 | 2,511 | 3,300 | 1,255.50 |
2018-02-27 | 2,569 | 2,569 | 2,540 | 2,540 | 2,800 | 1,270 |
2018-02-26 | 2,598 | 2,598 | 2,548 | 2,548 | 4,000 | 1,274 |
2018-02-23 | 2,480 | 2,516 | 2,480 | 2,515 | 4,400 | 1,257.50 |
2018-02-22 | 2,551 | 2,551 | 2,485 | 2,485 | 11,500 | 1,242.50 |
2018-02-21 | 2,527 | 2,533 | 2,523 | 2,531 | 2,100 | 1,265.50 |
2018-02-20 | 2,572 | 2,572 | 2,539 | 2,551 | 800 | 1,275.50 |
2018-02-19 | 2,544 | 2,578 | 2,544 | 2,572 | 3,500 | 1,286 |
2018-02-16 | 2,531 | 2,531 | 2,508 | 2,522 | 1,800 | 1,261 |
2018-02-15 | 2,560 | 2,560 | 2,501 | 2,502 | 4,600 | 1,251 |
2018-02-14 | 2,525 | 2,560 | 2,490 | 2,560 | 20,200 | 1,280 |
2018-02-13 | 2,556 | 2,556 | 2,520 | 2,541 | 20,800 | 1,270.50 |
2018-02-09 | 2,506 | 2,577 | 2,500 | 2,550 | 15,100 | 1,275 |
2018-02-08 | 2,551 | 2,580 | 2,549 | 2,571 | 13,400 | 1,285.50 |
2018-02-07 | 2,560 | 2,590 | 2,462 | 2,503 | 7,800 | 1,251.50 |
2018-02-06 | 2,562 | 2,562 | 2,350 | 2,391 | 22,600 | 1,195.50 |
2018-02-05 | 2,650 | 2,650 | 2,600 | 2,607 | 12,500 | 1,303.50 |
2018-02-02 | 2,657 | 2,671 | 2,650 | 2,660 | 6,900 | 1,330 |
2018-02-01 | 2,650 | 2,665 | 2,641 | 2,657 | 10,000 | 1,328.50 |
2018-01-31 | 2,601 | 2,644 | 2,601 | 2,625 | 7,400 | 1,312.50 |
2018-01-30 | 2,642 | 2,645 | 2,600 | 2,630 | 13,000 | 1,315 |
2018-01-29 | 2,648 | 2,656 | 2,602 | 2,647 | 14,700 | 1,323.50 |
2018-01-26 | 2,610 | 2,614 | 2,575 | 2,575 | 6,800 | 1,287.50 |
2018-01-25 | 2,612 | 2,621 | 2,597 | 2,601 | 10,800 | 1,300.50 |
2018-01-24 | 2,575 | 2,607 | 2,571 | 2,600 | 11,700 | 1,300 |
2018-01-23 | 2,598 | 2,599 | 2,575 | 2,575 | 9,800 | 1,287.50 |
2018-01-22 | 2,616 | 2,627 | 2,600 | 2,601 | 5,900 | 1,300.50 |
2018-01-19 | 2,600 | 2,628 | 2,594 | 2,605 | 11,800 | 1,302.50 |
2018-01-18 | 2,606 | 2,636 | 2,581 | 2,581 | 25,500 | 1,290.50 |
2018-01-17 | 2,650 | 2,650 | 2,636 | 2,636 | 6,300 | 1,318 |
2018-01-16 | 2,640 | 2,645 | 2,621 | 2,636 | 11,400 | 1,318 |
2018-01-15 | 2,629 | 2,644 | 2,610 | 2,612 | 15,600 | 1,306 |
2018-01-12 | 2,604 | 2,627 | 2,595 | 2,597 | 8,700 | 1,298.50 |
2018-01-11 | 2,609 | 2,609 | 2,600 | 2,601 | 7,400 | 1,300.50 |
2018-01-10 | 2,629 | 2,647 | 2,605 | 2,609 | 19,300 | 1,304.50 |
2018-01-09 | 2,600 | 2,605 | 2,596 | 2,600 | 26,400 | 1,300 |
2018-01-05 | 2,587 | 2,591 | 2,565 | 2,585 | 7,500 | 1,292.50 |
2018-01-04 | 2,599 | 2,599 | 2,501 | 2,570 | 10,300 | 1,285 |
分割・併合履歴 : [2022-07-28]1株→2株 [2013-03-27]1株→1.2株