6432 (株)竹内製作所 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 | 1,692 | 1,735 | 1,673 | 1,694 | 336,400 | 1,694 |
2018-12-27 | 1,700 | 1,707 | 1,652 | 1,707 | 512,300 | 1,707 |
2018-12-26 | 1,560 | 1,610 | 1,555 | 1,610 | 478,500 | 1,610 |
2018-12-25 | 1,581 | 1,613 | 1,546 | 1,553 | 543,000 | 1,553 |
2018-12-21 | 1,680 | 1,733 | 1,662 | 1,728 | 919,300 | 1,728 |
2018-12-20 | 1,809 | 1,815 | 1,704 | 1,720 | 897,300 | 1,720 |
2018-12-19 | 1,835 | 1,884 | 1,810 | 1,859 | 428,700 | 1,859 |
2018-12-18 | 1,847 | 1,880 | 1,806 | 1,826 | 616,200 | 1,826 |
2018-12-17 | 1,978 | 1,994 | 1,904 | 1,912 | 329,800 | 1,912 |
2018-12-14 | 1,990 | 2,018 | 1,932 | 1,985 | 464,400 | 1,985 |
2018-12-13 | 1,925 | 1,993 | 1,923 | 1,991 | 400,500 | 1,991 |
2018-12-12 | 1,893 | 1,912 | 1,862 | 1,900 | 656,400 | 1,900 |
2018-12-11 | 1,931 | 1,931 | 1,832 | 1,859 | 584,500 | 1,859 |
2018-12-10 | 1,970 | 1,996 | 1,913 | 1,926 | 422,900 | 1,926 |
2018-12-07 | 2,056 | 2,063 | 1,995 | 2,010 | 432,600 | 2,010 |
2018-12-06 | 2,111 | 2,111 | 2,023 | 2,041 | 422,000 | 2,041 |
2018-12-05 | 2,117 | 2,140 | 2,093 | 2,127 | 396,400 | 2,127 |
2018-12-04 | 2,250 | 2,263 | 2,151 | 2,167 | 483,500 | 2,167 |
2018-12-03 | 2,323 | 2,323 | 2,229 | 2,235 | 505,000 | 2,235 |
2018-11-30 | 2,273 | 2,294 | 2,246 | 2,285 | 198,300 | 2,285 |
2018-11-29 | 2,320 | 2,320 | 2,259 | 2,270 | 240,800 | 2,270 |
2018-11-28 | 2,190 | 2,273 | 2,184 | 2,270 | 324,500 | 2,270 |
2018-11-27 | 2,203 | 2,219 | 2,149 | 2,168 | 233,700 | 2,168 |
2018-11-26 | 2,156 | 2,205 | 2,142 | 2,185 | 174,500 | 2,185 |
2018-11-22 | 2,208 | 2,209 | 2,157 | 2,180 | 242,300 | 2,180 |
2018-11-21 | 2,111 | 2,174 | 2,093 | 2,166 | 277,100 | 2,166 |
2018-11-20 | 2,183 | 2,206 | 2,153 | 2,161 | 350,700 | 2,161 |
2018-11-19 | 2,197 | 2,235 | 2,188 | 2,233 | 341,400 | 2,233 |
2018-11-16 | 2,286 | 2,306 | 2,197 | 2,201 | 456,400 | 2,201 |
2018-11-15 | 2,267 | 2,312 | 2,262 | 2,291 | 219,600 | 2,291 |
2018-11-14 | 2,315 | 2,354 | 2,296 | 2,298 | 265,200 | 2,298 |
2018-11-13 | 2,371 | 2,383 | 2,298 | 2,312 | 461,400 | 2,312 |
2018-11-12 | 2,427 | 2,460 | 2,401 | 2,452 | 230,700 | 2,452 |
2018-11-09 | 2,473 | 2,497 | 2,453 | 2,454 | 221,100 | 2,454 |
2018-11-08 | 2,520 | 2,546 | 2,471 | 2,473 | 451,300 | 2,473 |
2018-11-07 | 2,435 | 2,499 | 2,405 | 2,415 | 402,200 | 2,415 |
2018-11-06 | 2,444 | 2,450 | 2,410 | 2,421 | 241,500 | 2,421 |
2018-11-05 | 2,402 | 2,445 | 2,395 | 2,428 | 308,600 | 2,428 |
2018-11-02 | 2,377 | 2,450 | 2,366 | 2,444 | 456,000 | 2,444 |
2018-11-01 | 2,339 | 2,358 | 2,302 | 2,337 | 368,700 | 2,337 |
2018-10-31 | 2,285 | 2,340 | 2,239 | 2,337 | 558,500 | 2,337 |
2018-10-30 | 2,081 | 2,220 | 2,081 | 2,205 | 492,900 | 2,205 |
2018-10-29 | 2,123 | 2,164 | 2,099 | 2,109 | 451,100 | 2,109 |
2018-10-26 | 2,249 | 2,249 | 2,120 | 2,150 | 639,700 | 2,150 |
2018-10-25 | 2,250 | 2,277 | 2,211 | 2,217 | 749,600 | 2,217 |
2018-10-24 | 2,410 | 2,419 | 2,343 | 2,383 | 452,600 | 2,383 |
2018-10-23 | 2,463 | 2,463 | 2,375 | 2,396 | 591,000 | 2,396 |
2018-10-22 | 2,518 | 2,520 | 2,440 | 2,503 | 562,300 | 2,503 |
2018-10-19 | 2,430 | 2,485 | 2,428 | 2,483 | 412,600 | 2,483 |
2018-10-18 | 2,505 | 2,516 | 2,455 | 2,463 | 497,800 | 2,463 |
2018-10-17 | 2,488 | 2,543 | 2,452 | 2,496 | 718,900 | 2,496 |
2018-10-16 | 2,480 | 2,480 | 2,370 | 2,432 | 783,000 | 2,432 |
2018-10-15 | 2,496 | 2,511 | 2,451 | 2,485 | 683,600 | 2,485 |
2018-10-12 | 2,500 | 2,526 | 2,448 | 2,479 | 1,411,600 | 2,479 |
2018-10-11 | 2,555 | 2,676 | 2,520 | 2,550 | 1,957,000 | 2,550 |
2018-10-10 | 2,900 | 2,966 | 2,891 | 2,955 | 402,000 | 2,955 |
2018-10-09 | 2,941 | 2,952 | 2,883 | 2,903 | 465,200 | 2,903 |
2018-10-05 | 2,997 | 3,040 | 2,964 | 2,991 | 265,500 | 2,991 |
2018-10-04 | 3,050 | 3,115 | 3,035 | 3,070 | 318,800 | 3,070 |
2018-10-03 | 3,035 | 3,045 | 2,993 | 2,999 | 267,400 | 2,999 |
2018-10-02 | 3,095 | 3,095 | 3,025 | 3,050 | 284,100 | 3,050 |
2018-10-01 | 3,090 | 3,095 | 3,045 | 3,060 | 158,300 | 3,060 |
2018-09-28 | 3,075 | 3,095 | 3,025 | 3,065 | 216,400 | 3,065 |
2018-09-27 | 3,015 | 3,055 | 3,010 | 3,035 | 216,100 | 3,035 |
2018-09-26 | 2,977 | 3,045 | 2,968 | 3,035 | 271,000 | 3,035 |
2018-09-25 | 2,980 | 2,985 | 2,910 | 2,985 | 508,700 | 2,985 |
2018-09-21 | 3,075 | 3,080 | 2,985 | 3,015 | 380,700 | 3,015 |
2018-09-20 | 3,030 | 3,120 | 3,000 | 3,025 | 346,700 | 3,025 |
2018-09-19 | 2,951 | 3,045 | 2,927 | 3,020 | 567,800 | 3,020 |
2018-09-18 | 2,857 | 2,936 | 2,844 | 2,909 | 269,100 | 2,909 |
2018-09-14 | 2,880 | 2,924 | 2,874 | 2,898 | 531,500 | 2,898 |
2018-09-13 | 2,805 | 2,867 | 2,788 | 2,813 | 418,600 | 2,813 |
2018-09-12 | 2,779 | 2,792 | 2,742 | 2,787 | 260,200 | 2,787 |
2018-09-11 | 2,785 | 2,790 | 2,721 | 2,753 | 193,300 | 2,753 |
2018-09-10 | 2,708 | 2,759 | 2,703 | 2,744 | 132,700 | 2,744 |
2018-09-07 | 2,733 | 2,733 | 2,706 | 2,720 | 176,300 | 2,720 |
2018-09-06 | 2,767 | 2,791 | 2,746 | 2,789 | 198,800 | 2,789 |
2018-09-05 | 2,789 | 2,794 | 2,728 | 2,767 | 269,900 | 2,767 |
2018-09-04 | 2,727 | 2,760 | 2,680 | 2,756 | 322,700 | 2,756 |
2018-09-03 | 2,834 | 2,834 | 2,722 | 2,750 | 605,800 | 2,750 |
2018-08-31 | 2,815 | 2,871 | 2,758 | 2,843 | 554,100 | 2,843 |
2018-08-30 | 2,825 | 2,960 | 2,824 | 2,875 | 1,133,800 | 2,875 |
2018-08-29 | 2,717 | 2,818 | 2,710 | 2,806 | 508,800 | 2,806 |
2018-08-28 | 2,716 | 2,780 | 2,709 | 2,710 | 384,600 | 2,710 |
2018-08-27 | 2,636 | 2,699 | 2,630 | 2,694 | 241,100 | 2,694 |
2018-08-24 | 2,624 | 2,653 | 2,597 | 2,649 | 245,600 | 2,649 |
2018-08-23 | 2,622 | 2,622 | 2,597 | 2,604 | 129,700 | 2,604 |
2018-08-22 | 2,558 | 2,644 | 2,558 | 2,630 | 161,000 | 2,630 |
2018-08-21 | 2,571 | 2,601 | 2,547 | 2,571 | 189,200 | 2,571 |
2018-08-20 | 2,652 | 2,662 | 2,586 | 2,603 | 316,100 | 2,603 |
2018-08-17 | 2,610 | 2,673 | 2,603 | 2,663 | 293,200 | 2,663 |
2018-08-16 | 2,526 | 2,603 | 2,491 | 2,599 | 430,500 | 2,599 |
2018-08-15 | 2,530 | 2,561 | 2,530 | 2,556 | 404,400 | 2,556 |
2018-08-14 | 2,471 | 2,518 | 2,447 | 2,515 | 243,000 | 2,515 |
2018-08-13 | 2,541 | 2,541 | 2,430 | 2,443 | 466,000 | 2,443 |
2018-08-10 | 2,666 | 2,675 | 2,581 | 2,591 | 323,800 | 2,591 |
2018-08-09 | 2,672 | 2,719 | 2,670 | 2,701 | 323,500 | 2,701 |
2018-08-08 | 2,650 | 2,710 | 2,650 | 2,674 | 433,100 | 2,674 |
2018-08-07 | 2,600 | 2,639 | 2,596 | 2,620 | 561,900 | 2,620 |
2018-08-06 | 2,554 | 2,599 | 2,547 | 2,551 | 150,800 | 2,551 |
2018-08-03 | 2,538 | 2,571 | 2,522 | 2,558 | 237,200 | 2,558 |
2018-08-02 | 2,574 | 2,605 | 2,533 | 2,535 | 240,400 | 2,535 |
2018-08-01 | 2,620 | 2,631 | 2,604 | 2,612 | 250,100 | 2,612 |
2018-07-31 | 2,567 | 2,613 | 2,561 | 2,596 | 299,300 | 2,596 |
2018-07-30 | 2,614 | 2,634 | 2,592 | 2,597 | 192,900 | 2,597 |
2018-07-27 | 2,630 | 2,648 | 2,622 | 2,634 | 262,200 | 2,634 |
2018-07-26 | 2,649 | 2,649 | 2,601 | 2,609 | 359,100 | 2,609 |
2018-07-25 | 2,632 | 2,654 | 2,604 | 2,616 | 341,100 | 2,616 |
2018-07-24 | 2,600 | 2,637 | 2,597 | 2,618 | 418,800 | 2,618 |
2018-07-23 | 2,528 | 2,585 | 2,528 | 2,547 | 268,000 | 2,547 |
2018-07-20 | 2,597 | 2,606 | 2,542 | 2,569 | 398,200 | 2,569 |
2018-07-19 | 2,549 | 2,606 | 2,546 | 2,600 | 495,300 | 2,600 |
2018-07-18 | 2,619 | 2,619 | 2,541 | 2,550 | 652,100 | 2,550 |
2018-07-17 | 2,700 | 2,704 | 2,600 | 2,601 | 636,300 | 2,601 |
2018-07-13 | 2,635 | 2,704 | 2,629 | 2,693 | 585,400 | 2,693 |
2018-07-12 | 2,575 | 2,639 | 2,555 | 2,597 | 712,800 | 2,597 |
2018-07-11 | 2,499 | 2,589 | 2,470 | 2,572 | 1,578,400 | 2,572 |
2018-07-10 | 2,381 | 2,423 | 2,377 | 2,399 | 467,400 | 2,399 |
2018-07-09 | 2,299 | 2,333 | 2,256 | 2,331 | 262,200 | 2,331 |
2018-07-06 | 2,242 | 2,276 | 2,227 | 2,269 | 265,500 | 2,269 |
2018-07-05 | 2,220 | 2,256 | 2,210 | 2,219 | 157,800 | 2,219 |
2018-07-04 | 2,233 | 2,248 | 2,207 | 2,228 | 184,900 | 2,228 |
2018-07-03 | 2,285 | 2,299 | 2,244 | 2,263 | 283,500 | 2,263 |
2018-07-02 | 2,321 | 2,361 | 2,277 | 2,278 | 283,300 | 2,278 |
2018-06-29 | 2,292 | 2,336 | 2,278 | 2,332 | 278,800 | 2,332 |
2018-06-28 | 2,241 | 2,280 | 2,223 | 2,280 | 166,000 | 2,280 |
2018-06-27 | 2,280 | 2,291 | 2,246 | 2,259 | 205,400 | 2,259 |
2018-06-26 | 2,240 | 2,295 | 2,211 | 2,290 | 143,900 | 2,290 |
2018-06-25 | 2,315 | 2,331 | 2,269 | 2,274 | 140,700 | 2,274 |
2018-06-22 | 2,260 | 2,310 | 2,243 | 2,297 | 226,100 | 2,297 |
2018-06-21 | 2,311 | 2,335 | 2,281 | 2,305 | 191,100 | 2,305 |
2018-06-20 | 2,272 | 2,316 | 2,234 | 2,311 | 324,300 | 2,311 |
2018-06-19 | 2,295 | 2,321 | 2,273 | 2,279 | 217,100 | 2,279 |
2018-06-18 | 2,373 | 2,373 | 2,311 | 2,318 | 227,500 | 2,318 |
2018-06-15 | 2,473 | 2,474 | 2,378 | 2,385 | 512,300 | 2,385 |
2018-06-14 | 2,493 | 2,493 | 2,452 | 2,456 | 216,300 | 2,456 |
2018-06-13 | 2,513 | 2,530 | 2,504 | 2,510 | 86,900 | 2,510 |
2018-06-12 | 2,550 | 2,554 | 2,491 | 2,510 | 196,600 | 2,510 |
2018-06-11 | 2,500 | 2,555 | 2,500 | 2,532 | 168,400 | 2,532 |
2018-06-08 | 2,550 | 2,565 | 2,509 | 2,512 | 280,200 | 2,512 |
2018-06-07 | 2,592 | 2,605 | 2,572 | 2,579 | 255,900 | 2,579 |
2018-06-06 | 2,559 | 2,575 | 2,541 | 2,558 | 159,200 | 2,558 |
2018-06-05 | 2,581 | 2,589 | 2,534 | 2,569 | 243,200 | 2,569 |
2018-06-04 | 2,534 | 2,579 | 2,506 | 2,567 | 254,900 | 2,567 |
2018-06-01 | 2,461 | 2,500 | 2,434 | 2,488 | 276,900 | 2,488 |
2018-05-31 | 2,489 | 2,504 | 2,455 | 2,494 | 367,100 | 2,494 |
2018-05-30 | 2,490 | 2,490 | 2,409 | 2,439 | 577,500 | 2,439 |
2018-05-29 | 2,566 | 2,567 | 2,527 | 2,555 | 248,400 | 2,555 |
2018-05-28 | 2,562 | 2,607 | 2,545 | 2,573 | 156,500 | 2,573 |
2018-05-25 | 2,550 | 2,627 | 2,550 | 2,582 | 259,000 | 2,582 |
2018-05-24 | 2,667 | 2,667 | 2,595 | 2,598 | 235,900 | 2,598 |
2018-05-23 | 2,700 | 2,724 | 2,666 | 2,687 | 325,300 | 2,687 |
2018-05-22 | 2,712 | 2,766 | 2,709 | 2,727 | 423,500 | 2,727 |
2018-05-21 | 2,690 | 2,716 | 2,665 | 2,709 | 290,900 | 2,709 |
2018-05-18 | 2,664 | 2,704 | 2,639 | 2,695 | 460,500 | 2,695 |
2018-05-17 | 2,635 | 2,675 | 2,620 | 2,656 | 419,700 | 2,656 |
2018-05-16 | 2,572 | 2,638 | 2,561 | 2,617 | 485,100 | 2,617 |
2018-05-15 | 2,517 | 2,591 | 2,500 | 2,577 | 439,400 | 2,577 |
2018-05-14 | 2,524 | 2,529 | 2,485 | 2,494 | 371,900 | 2,494 |
2018-05-11 | 2,495 | 2,525 | 2,485 | 2,512 | 322,100 | 2,512 |
2018-05-10 | 2,511 | 2,522 | 2,481 | 2,493 | 213,400 | 2,493 |
2018-05-09 | 2,508 | 2,517 | 2,483 | 2,496 | 284,200 | 2,496 |
2018-05-08 | 2,500 | 2,519 | 2,482 | 2,492 | 235,100 | 2,492 |
2018-05-07 | 2,511 | 2,511 | 2,468 | 2,494 | 275,200 | 2,494 |
2018-05-02 | 2,502 | 2,568 | 2,495 | 2,521 | 461,200 | 2,521 |
2018-05-01 | 2,499 | 2,499 | 2,460 | 2,482 | 331,000 | 2,482 |
2018-04-27 | 2,573 | 2,579 | 2,491 | 2,511 | 459,500 | 2,511 |
2018-04-26 | 2,546 | 2,611 | 2,538 | 2,566 | 624,100 | 2,566 |
2018-04-25 | 2,495 | 2,504 | 2,467 | 2,496 | 477,700 | 2,496 |
2018-04-24 | 2,540 | 2,583 | 2,532 | 2,553 | 580,600 | 2,553 |
2018-04-23 | 2,475 | 2,497 | 2,452 | 2,481 | 290,100 | 2,481 |
2018-04-20 | 2,456 | 2,487 | 2,409 | 2,462 | 391,500 | 2,462 |
2018-04-19 | 2,462 | 2,531 | 2,454 | 2,480 | 478,500 | 2,480 |
2018-04-18 | 2,425 | 2,470 | 2,414 | 2,462 | 237,500 | 2,462 |
2018-04-17 | 2,451 | 2,462 | 2,415 | 2,421 | 254,400 | 2,421 |
2018-04-16 | 2,498 | 2,502 | 2,441 | 2,465 | 267,100 | 2,465 |
2018-04-13 | 2,454 | 2,500 | 2,432 | 2,497 | 474,200 | 2,497 |
2018-04-12 | 2,504 | 2,522 | 2,418 | 2,429 | 713,100 | 2,429 |
2018-04-11 | 2,500 | 2,657 | 2,500 | 2,552 | 2,494,900 | 2,552 |
2018-04-10 | 2,285 | 2,356 | 2,221 | 2,350 | 898,400 | 2,350 |
2018-04-09 | 2,323 | 2,337 | 2,278 | 2,287 | 380,700 | 2,287 |
2018-04-06 | 2,367 | 2,385 | 2,325 | 2,325 | 296,100 | 2,325 |
2018-04-05 | 2,359 | 2,387 | 2,312 | 2,379 | 360,700 | 2,379 |
2018-04-04 | 2,344 | 2,344 | 2,305 | 2,320 | 250,300 | 2,320 |
2018-04-03 | 2,323 | 2,332 | 2,285 | 2,324 | 307,700 | 2,324 |
2018-03-30 | 2,352 | 2,379 | 2,337 | 2,375 | 405,800 | 2,375 |
2018-03-29 | 2,329 | 2,352 | 2,288 | 2,319 | 380,900 | 2,319 |
2018-03-28 | 2,281 | 2,293 | 2,230 | 2,292 | 492,300 | 2,292 |
2018-03-27 | 2,351 | 2,361 | 2,265 | 2,324 | 1,075,000 | 2,324 |
2018-03-26 | 2,092 | 2,153 | 2,091 | 2,151 | 358,900 | 2,151 |
2018-03-23 | 2,188 | 2,190 | 2,153 | 2,161 | 550,000 | 2,161 |
2018-03-22 | 2,292 | 2,316 | 2,282 | 2,311 | 276,500 | 2,311 |
2018-03-20 | 2,250 | 2,309 | 2,247 | 2,294 | 412,700 | 2,294 |
2018-03-19 | 2,298 | 2,333 | 2,261 | 2,270 | 294,800 | 2,270 |
2018-03-16 | 2,340 | 2,340 | 2,311 | 2,312 | 417,100 | 2,312 |
2018-03-15 | 2,369 | 2,369 | 2,317 | 2,349 | 300,400 | 2,349 |
2018-03-14 | 2,360 | 2,385 | 2,349 | 2,379 | 258,500 | 2,379 |
2018-03-13 | 2,351 | 2,377 | 2,322 | 2,377 | 272,700 | 2,377 |
2018-03-12 | 2,370 | 2,405 | 2,353 | 2,390 | 393,300 | 2,390 |
2018-03-09 | 2,315 | 2,374 | 2,296 | 2,318 | 451,900 | 2,318 |
2018-03-08 | 2,343 | 2,346 | 2,274 | 2,290 | 256,300 | 2,290 |
2018-03-07 | 2,320 | 2,329 | 2,283 | 2,306 | 341,900 | 2,306 |
2018-03-06 | 2,323 | 2,377 | 2,322 | 2,334 | 443,200 | 2,334 |
2018-03-05 | 2,333 | 2,343 | 2,256 | 2,267 | 614,700 | 2,267 |
2018-03-02 | 2,346 | 2,400 | 2,335 | 2,367 | 677,700 | 2,367 |
2018-03-01 | 2,537 | 2,556 | 2,417 | 2,443 | 1,037,800 | 2,443 |
2018-02-28 | 2,538 | 2,635 | 2,534 | 2,587 | 1,349,000 | 2,587 |
2018-02-27 | 2,500 | 2,529 | 2,480 | 2,503 | 407,600 | 2,503 |
2018-02-26 | 2,530 | 2,530 | 2,452 | 2,485 | 449,100 | 2,485 |
2018-02-23 | 2,464 | 2,527 | 2,457 | 2,527 | 587,200 | 2,527 |
2018-02-22 | 2,462 | 2,466 | 2,417 | 2,439 | 343,000 | 2,439 |
2018-02-21 | 2,461 | 2,509 | 2,446 | 2,482 | 417,600 | 2,482 |
2018-02-20 | 2,521 | 2,521 | 2,431 | 2,462 | 510,800 | 2,462 |
2018-02-19 | 2,453 | 2,526 | 2,447 | 2,521 | 522,200 | 2,521 |
2018-02-16 | 2,490 | 2,490 | 2,424 | 2,446 | 360,100 | 2,446 |
2018-02-15 | 2,464 | 2,482 | 2,429 | 2,459 | 394,100 | 2,459 |
2018-02-14 | 2,513 | 2,540 | 2,414 | 2,423 | 542,300 | 2,423 |
2018-02-13 | 2,611 | 2,616 | 2,522 | 2,524 | 437,800 | 2,524 |
2018-02-09 | 2,511 | 2,558 | 2,507 | 2,536 | 340,500 | 2,536 |
2018-02-08 | 2,595 | 2,654 | 2,595 | 2,638 | 295,900 | 2,638 |
2018-02-07 | 2,702 | 2,720 | 2,584 | 2,584 | 548,400 | 2,584 |
2018-02-06 | 2,507 | 2,582 | 2,482 | 2,555 | 895,300 | 2,555 |
2018-02-05 | 2,695 | 2,720 | 2,675 | 2,685 | 551,700 | 2,685 |
2018-02-02 | 2,805 | 2,816 | 2,764 | 2,780 | 363,000 | 2,780 |
2018-02-01 | 2,842 | 2,852 | 2,809 | 2,843 | 248,200 | 2,843 |
2018-01-31 | 2,781 | 2,851 | 2,772 | 2,820 | 360,300 | 2,820 |
2018-01-30 | 2,860 | 2,871 | 2,771 | 2,789 | 368,100 | 2,789 |
2018-01-29 | 2,840 | 2,853 | 2,800 | 2,829 | 313,300 | 2,829 |
2018-01-26 | 2,849 | 2,877 | 2,789 | 2,792 | 451,300 | 2,792 |
2018-01-25 | 2,842 | 2,852 | 2,773 | 2,799 | 651,000 | 2,799 |
2018-01-24 | 2,912 | 2,930 | 2,878 | 2,889 | 366,600 | 2,889 |
2018-01-23 | 2,880 | 2,950 | 2,874 | 2,930 | 369,900 | 2,930 |
2018-01-22 | 2,930 | 2,930 | 2,868 | 2,891 | 472,700 | 2,891 |
2018-01-19 | 2,857 | 2,923 | 2,852 | 2,920 | 344,300 | 2,920 |
2018-01-18 | 2,880 | 2,880 | 2,835 | 2,857 | 513,000 | 2,857 |
2018-01-17 | 2,818 | 2,852 | 2,801 | 2,844 | 309,700 | 2,844 |
2018-01-16 | 2,858 | 2,865 | 2,818 | 2,839 | 636,400 | 2,839 |
2018-01-15 | 3,000 | 3,015 | 2,871 | 2,875 | 807,100 | 2,875 |
2018-01-12 | 2,884 | 2,997 | 2,860 | 2,972 | 1,389,600 | 2,972 |
2018-01-11 | 2,790 | 2,870 | 2,786 | 2,851 | 788,000 | 2,851 |
2018-01-10 | 2,800 | 2,846 | 2,778 | 2,840 | 581,300 | 2,840 |
2018-01-09 | 2,800 | 2,812 | 2,792 | 2,793 | 548,800 | 2,793 |
2018-01-05 | 2,777 | 2,784 | 2,751 | 2,755 | 479,900 | 2,755 |
2018-01-04 | 2,724 | 2,767 | 2,719 | 2,750 | 703,800 | 2,750 |
分割・併合履歴 : [2015-08-27]1株→3株 [2006-02-23]1株→2株