6461 日本ピストンリング(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 | 2,255 | 2,260 | 2,246 | 2,256 | 15,600 | 2,256 |
2017-12-28 | 2,266 | 2,271 | 2,252 | 2,252 | 23,400 | 2,252 |
2017-12-27 | 2,269 | 2,279 | 2,262 | 2,272 | 18,700 | 2,272 |
2017-12-26 | 2,271 | 2,271 | 2,243 | 2,262 | 26,100 | 2,262 |
2017-12-25 | 2,272 | 2,272 | 2,246 | 2,250 | 16,700 | 2,250 |
2017-12-22 | 2,248 | 2,260 | 2,247 | 2,255 | 29,000 | 2,255 |
2017-12-21 | 2,249 | 2,261 | 2,241 | 2,251 | 32,300 | 2,251 |
2017-12-20 | 2,239 | 2,257 | 2,227 | 2,254 | 27,100 | 2,254 |
2017-12-19 | 2,238 | 2,241 | 2,221 | 2,230 | 22,000 | 2,230 |
2017-12-18 | 2,235 | 2,240 | 2,225 | 2,233 | 16,800 | 2,233 |
2017-12-15 | 2,250 | 2,250 | 2,222 | 2,225 | 25,700 | 2,225 |
2017-12-14 | 2,242 | 2,253 | 2,237 | 2,251 | 20,000 | 2,251 |
2017-12-13 | 2,265 | 2,265 | 2,237 | 2,240 | 23,500 | 2,240 |
2017-12-12 | 2,240 | 2,268 | 2,236 | 2,265 | 44,100 | 2,265 |
2017-12-11 | 2,229 | 2,238 | 2,227 | 2,238 | 12,400 | 2,238 |
2017-12-08 | 2,226 | 2,247 | 2,206 | 2,226 | 33,400 | 2,226 |
2017-12-07 | 2,218 | 2,239 | 2,211 | 2,215 | 23,300 | 2,215 |
2017-12-06 | 2,231 | 2,245 | 2,213 | 2,217 | 37,500 | 2,217 |
2017-12-05 | 2,240 | 2,252 | 2,224 | 2,237 | 33,300 | 2,237 |
2017-12-04 | 2,240 | 2,259 | 2,234 | 2,241 | 25,500 | 2,241 |
2017-12-01 | 2,248 | 2,254 | 2,225 | 2,233 | 20,800 | 2,233 |
2017-11-30 | 2,233 | 2,262 | 2,216 | 2,246 | 41,200 | 2,246 |
2017-11-29 | 2,216 | 2,234 | 2,212 | 2,220 | 15,600 | 2,220 |
2017-11-28 | 2,230 | 2,233 | 2,207 | 2,210 | 22,800 | 2,210 |
2017-11-27 | 2,254 | 2,254 | 2,220 | 2,230 | 20,000 | 2,230 |
2017-11-24 | 2,234 | 2,257 | 2,200 | 2,241 | 38,900 | 2,241 |
2017-11-22 | 2,230 | 2,236 | 2,216 | 2,225 | 18,200 | 2,225 |
2017-11-21 | 2,230 | 2,232 | 2,208 | 2,221 | 16,000 | 2,221 |
2017-11-20 | 2,200 | 2,230 | 2,186 | 2,212 | 23,400 | 2,212 |
2017-11-17 | 2,208 | 2,217 | 2,174 | 2,185 | 41,700 | 2,185 |
2017-11-16 | 2,159 | 2,201 | 2,151 | 2,185 | 35,500 | 2,185 |
2017-11-15 | 2,220 | 2,224 | 2,158 | 2,166 | 74,200 | 2,166 |
2017-11-13 | 2,293 | 2,293 | 2,234 | 2,236 | 78,100 | 2,236 |
2017-11-10 | 2,268 | 2,540 | 2,268 | 2,287 | 123,800 | 2,287 |
2017-11-09 | 2,340 | 2,340 | 2,261 | 2,293 | 199,900 | 2,293 |
2017-11-08 | 2,498 | 2,530 | 2,301 | 2,328 | 162,000 | 2,328 |
2017-11-07 | 2,440 | 2,486 | 2,430 | 2,485 | 45,000 | 2,485 |
2017-11-06 | 2,431 | 2,441 | 2,410 | 2,439 | 15,600 | 2,439 |
2017-11-02 | 2,443 | 2,443 | 2,420 | 2,431 | 11,000 | 2,431 |
2017-11-01 | 2,444 | 2,447 | 2,431 | 2,445 | 23,400 | 2,445 |
2017-10-31 | 2,391 | 2,430 | 2,391 | 2,426 | 15,500 | 2,426 |
2017-10-30 | 2,430 | 2,431 | 2,395 | 2,407 | 43,300 | 2,407 |
2017-10-27 | 2,413 | 2,435 | 2,410 | 2,427 | 16,600 | 2,427 |
2017-10-26 | 2,399 | 2,413 | 2,394 | 2,400 | 20,200 | 2,400 |
2017-10-25 | 2,444 | 2,454 | 2,405 | 2,412 | 27,900 | 2,412 |
2017-10-24 | 2,442 | 2,450 | 2,435 | 2,446 | 22,700 | 2,446 |
2017-10-23 | 2,468 | 2,470 | 2,454 | 2,467 | 10,000 | 2,467 |
2017-10-20 | 2,466 | 2,467 | 2,447 | 2,450 | 15,000 | 2,450 |
2017-10-19 | 2,498 | 2,498 | 2,463 | 2,478 | 16,200 | 2,478 |
2017-10-18 | 2,485 | 2,499 | 2,461 | 2,498 | 32,700 | 2,498 |
2017-10-17 | 2,470 | 2,480 | 2,453 | 2,475 | 25,400 | 2,475 |
2017-10-16 | 2,446 | 2,469 | 2,439 | 2,456 | 37,700 | 2,456 |
2017-10-13 | 2,426 | 2,443 | 2,402 | 2,438 | 23,900 | 2,438 |
2017-10-12 | 2,460 | 2,463 | 2,431 | 2,431 | 19,000 | 2,431 |
2017-10-11 | 2,462 | 2,469 | 2,428 | 2,457 | 27,900 | 2,457 |
2017-10-10 | 2,430 | 2,474 | 2,422 | 2,469 | 38,900 | 2,469 |
2017-10-06 | 2,362 | 2,431 | 2,362 | 2,428 | 31,600 | 2,428 |
2017-10-05 | 2,407 | 2,411 | 2,376 | 2,376 | 30,800 | 2,376 |
2017-10-04 | 2,431 | 2,444 | 2,407 | 2,408 | 16,100 | 2,408 |
2017-10-03 | 2,481 | 2,485 | 2,442 | 2,451 | 13,500 | 2,451 |
2017-10-02 | 2,460 | 2,495 | 2,443 | 2,481 | 41,100 | 2,481 |
2017-09-29 | 2,455 | 2,468 | 2,424 | 2,453 | 26,600 | 2,453 |
2017-09-28 | 2,457 | 2,499 | 2,443 | 2,489 | 39,100 | 2,489 |
2017-09-27 | 2,487 | 2,493 | 2,465 | 2,472 | 25,400 | 2,472 |
2017-09-26 | 2,450 | 2,495 | 2,432 | 2,487 | 51,500 | 2,487 |
2017-09-25 | 2,447 | 2,477 | 2,446 | 2,459 | 40,200 | 2,459 |
2017-09-22 | 2,409 | 2,447 | 2,394 | 2,431 | 46,700 | 2,431 |
2017-09-21 | 2,373 | 2,408 | 2,367 | 2,404 | 76,100 | 2,404 |
2017-09-20 | 2,373 | 2,378 | 2,338 | 2,366 | 41,800 | 2,366 |
2017-09-19 | 2,339 | 2,372 | 2,335 | 2,366 | 57,000 | 2,366 |
2017-09-15 | 2,318 | 2,348 | 2,303 | 2,326 | 73,200 | 2,326 |
2017-09-14 | 2,303 | 2,330 | 2,279 | 2,318 | 53,500 | 2,318 |
2017-09-13 | 2,285 | 2,312 | 2,277 | 2,303 | 61,100 | 2,303 |
2017-09-12 | 2,285 | 2,293 | 2,281 | 2,284 | 20,000 | 2,284 |
2017-09-11 | 2,244 | 2,288 | 2,243 | 2,261 | 29,000 | 2,261 |
2017-09-08 | 2,227 | 2,234 | 2,210 | 2,217 | 18,800 | 2,217 |
2017-09-07 | 2,216 | 2,244 | 2,212 | 2,233 | 41,400 | 2,233 |
2017-09-06 | 2,155 | 2,188 | 2,155 | 2,181 | 16,500 | 2,181 |
2017-09-05 | 2,227 | 2,246 | 2,174 | 2,187 | 28,000 | 2,187 |
2017-09-04 | 2,252 | 2,262 | 2,215 | 2,223 | 37,500 | 2,223 |
2017-09-01 | 2,226 | 2,277 | 2,225 | 2,275 | 54,800 | 2,275 |
2017-08-31 | 2,218 | 2,236 | 2,213 | 2,226 | 15,500 | 2,226 |
2017-08-30 | 2,215 | 2,215 | 2,191 | 2,210 | 11,800 | 2,210 |
2017-08-29 | 2,157 | 2,219 | 2,157 | 2,207 | 27,400 | 2,207 |
2017-08-28 | 2,203 | 2,219 | 2,162 | 2,179 | 32,600 | 2,179 |
2017-08-25 | 2,170 | 2,214 | 2,168 | 2,202 | 28,800 | 2,202 |
2017-08-24 | 2,138 | 2,168 | 2,138 | 2,159 | 14,100 | 2,159 |
2017-08-23 | 2,147 | 2,164 | 2,133 | 2,159 | 52,700 | 2,159 |
2017-08-22 | 2,141 | 2,142 | 2,119 | 2,128 | 91,000 | 2,128 |
2017-08-21 | 2,164 | 2,185 | 2,145 | 2,146 | 27,500 | 2,146 |
2017-08-18 | 2,180 | 2,186 | 2,162 | 2,165 | 30,900 | 2,165 |
2017-08-17 | 2,218 | 2,220 | 2,202 | 2,202 | 14,500 | 2,202 |
2017-08-16 | 2,194 | 2,223 | 2,179 | 2,219 | 22,300 | 2,219 |
2017-08-15 | 2,186 | 2,200 | 2,181 | 2,182 | 27,600 | 2,182 |
2017-08-14 | 2,201 | 2,213 | 2,182 | 2,184 | 35,200 | 2,184 |
2017-08-10 | 2,288 | 2,295 | 2,213 | 2,220 | 77,800 | 2,220 |
2017-08-09 | 2,245 | 2,340 | 2,203 | 2,320 | 122,500 | 2,320 |
2017-08-08 | 2,251 | 2,251 | 2,222 | 2,248 | 19,200 | 2,248 |
2017-08-07 | 2,250 | 2,264 | 2,238 | 2,249 | 26,600 | 2,249 |
2017-08-04 | 2,205 | 2,231 | 2,199 | 2,230 | 14,200 | 2,230 |
2017-08-03 | 2,230 | 2,241 | 2,200 | 2,224 | 27,700 | 2,224 |
2017-08-02 | 2,186 | 2,287 | 2,166 | 2,221 | 121,700 | 2,221 |
2017-08-01 | 2,186 | 2,186 | 2,145 | 2,174 | 103,700 | 2,174 |
2017-07-31 | 2,191 | 2,198 | 2,160 | 2,171 | 50,400 | 2,171 |
2017-07-28 | 2,219 | 2,224 | 2,190 | 2,210 | 60,900 | 2,210 |
2017-07-27 | 2,232 | 2,236 | 2,211 | 2,219 | 47,800 | 2,219 |
2017-07-26 | 2,254 | 2,265 | 2,231 | 2,245 | 28,100 | 2,245 |
2017-07-25 | 2,274 | 2,274 | 2,225 | 2,231 | 42,700 | 2,231 |
2017-07-24 | 2,231 | 2,265 | 2,216 | 2,258 | 32,400 | 2,258 |
2017-07-21 | 2,263 | 2,263 | 2,237 | 2,248 | 24,900 | 2,248 |
2017-07-20 | 2,244 | 2,279 | 2,230 | 2,279 | 42,900 | 2,279 |
2017-07-19 | 2,231 | 2,239 | 2,219 | 2,227 | 19,100 | 2,227 |
2017-07-18 | 2,242 | 2,243 | 2,209 | 2,230 | 45,800 | 2,230 |
2017-07-14 | 2,254 | 2,275 | 2,244 | 2,251 | 37,200 | 2,251 |
2017-07-13 | 2,290 | 2,290 | 2,251 | 2,263 | 23,400 | 2,263 |
2017-07-12 | 2,296 | 2,299 | 2,277 | 2,283 | 13,100 | 2,283 |
2017-07-11 | 2,300 | 2,315 | 2,294 | 2,308 | 16,800 | 2,308 |
2017-07-10 | 2,285 | 2,302 | 2,284 | 2,284 | 11,800 | 2,284 |
2017-07-07 | 2,268 | 2,295 | 2,259 | 2,279 | 25,800 | 2,279 |
2017-07-06 | 2,310 | 2,310 | 2,277 | 2,293 | 19,200 | 2,293 |
2017-07-05 | 2,302 | 2,334 | 2,293 | 2,321 | 26,100 | 2,321 |
2017-07-04 | 2,338 | 2,353 | 2,306 | 2,310 | 36,600 | 2,310 |
2017-07-03 | 2,249 | 2,338 | 2,241 | 2,329 | 64,600 | 2,329 |
2017-06-30 | 2,212 | 2,248 | 2,207 | 2,238 | 48,400 | 2,238 |
2017-06-29 | 2,235 | 2,239 | 2,220 | 2,232 | 20,900 | 2,232 |
2017-06-28 | 2,233 | 2,240 | 2,209 | 2,210 | 23,000 | 2,210 |
2017-06-27 | 2,208 | 2,226 | 2,199 | 2,224 | 30,800 | 2,224 |
2017-06-26 | 2,212 | 2,229 | 2,201 | 2,201 | 21,400 | 2,201 |
2017-06-23 | 2,217 | 2,230 | 2,197 | 2,212 | 44,600 | 2,212 |
2017-06-22 | 2,212 | 2,216 | 2,194 | 2,202 | 56,900 | 2,202 |
2017-06-21 | 2,250 | 2,250 | 2,207 | 2,211 | 34,200 | 2,211 |
2017-06-20 | 2,244 | 2,253 | 2,236 | 2,247 | 29,700 | 2,247 |
2017-06-19 | 2,211 | 2,223 | 2,210 | 2,217 | 22,100 | 2,217 |
2017-06-16 | 2,217 | 2,240 | 2,204 | 2,210 | 37,200 | 2,210 |
2017-06-15 | 2,250 | 2,256 | 2,211 | 2,213 | 51,100 | 2,213 |
2017-06-14 | 2,280 | 2,280 | 2,253 | 2,253 | 32,300 | 2,253 |
2017-06-13 | 2,292 | 2,299 | 2,263 | 2,263 | 24,800 | 2,263 |
2017-06-12 | 2,250 | 2,294 | 2,250 | 2,276 | 38,700 | 2,276 |
2017-06-09 | 2,226 | 2,258 | 2,226 | 2,241 | 34,500 | 2,241 |
2017-06-08 | 2,252 | 2,256 | 2,227 | 2,232 | 19,300 | 2,232 |
2017-06-07 | 2,232 | 2,251 | 2,230 | 2,245 | 26,100 | 2,245 |
2017-06-06 | 2,270 | 2,274 | 2,233 | 2,233 | 29,600 | 2,233 |
2017-06-05 | 2,307 | 2,312 | 2,271 | 2,278 | 38,300 | 2,278 |
2017-06-02 | 2,250 | 2,299 | 2,248 | 2,296 | 64,200 | 2,296 |
2017-06-01 | 2,222 | 2,259 | 2,222 | 2,253 | 61,700 | 2,253 |
2017-05-31 | 2,245 | 2,259 | 2,226 | 2,226 | 40,000 | 2,226 |
2017-05-30 | 2,258 | 2,270 | 2,235 | 2,256 | 46,300 | 2,256 |
2017-05-29 | 2,276 | 2,284 | 2,255 | 2,256 | 25,100 | 2,256 |
2017-05-26 | 2,301 | 2,301 | 2,267 | 2,269 | 55,800 | 2,269 |
2017-05-25 | 2,342 | 2,350 | 2,297 | 2,301 | 29,200 | 2,301 |
2017-05-24 | 2,319 | 2,332 | 2,312 | 2,329 | 20,700 | 2,329 |
2017-05-23 | 2,307 | 2,307 | 2,281 | 2,296 | 19,600 | 2,296 |
2017-05-22 | 2,307 | 2,317 | 2,293 | 2,294 | 30,000 | 2,294 |
2017-05-19 | 2,319 | 2,327 | 2,276 | 2,306 | 34,100 | 2,306 |
2017-05-18 | 2,290 | 2,315 | 2,273 | 2,290 | 47,200 | 2,290 |
2017-05-17 | 2,400 | 2,400 | 2,310 | 2,342 | 63,900 | 2,342 |
2017-05-16 | 2,348 | 2,403 | 2,338 | 2,396 | 75,700 | 2,396 |
2017-05-15 | 2,445 | 2,453 | 2,337 | 2,337 | 123,800 | 2,337 |
2017-05-12 | 2,556 | 2,589 | 2,533 | 2,545 | 45,900 | 2,545 |
2017-05-11 | 2,575 | 2,600 | 2,554 | 2,571 | 32,700 | 2,571 |
2017-05-10 | 2,589 | 2,592 | 2,560 | 2,571 | 36,100 | 2,571 |
2017-05-09 | 2,625 | 2,625 | 2,574 | 2,575 | 27,900 | 2,575 |
2017-05-08 | 2,599 | 2,647 | 2,588 | 2,625 | 122,400 | 2,625 |
2017-05-02 | 2,429 | 2,579 | 2,429 | 2,543 | 119,400 | 2,543 |
2017-05-01 | 2,375 | 2,436 | 2,375 | 2,426 | 38,500 | 2,426 |
2017-04-28 | 2,440 | 2,440 | 2,374 | 2,384 | 32,800 | 2,384 |
2017-04-27 | 2,418 | 2,455 | 2,386 | 2,421 | 60,900 | 2,421 |
2017-04-26 | 2,396 | 2,453 | 2,377 | 2,416 | 76,400 | 2,416 |
2017-04-25 | 2,322 | 2,363 | 2,303 | 2,346 | 35,600 | 2,346 |
2017-04-24 | 2,339 | 2,339 | 2,285 | 2,319 | 32,800 | 2,319 |
2017-04-21 | 2,300 | 2,328 | 2,300 | 2,326 | 13,900 | 2,326 |
2017-04-20 | 2,299 | 2,320 | 2,280 | 2,285 | 30,400 | 2,285 |
2017-04-19 | 2,245 | 2,287 | 2,238 | 2,278 | 27,300 | 2,278 |
2017-04-18 | 2,270 | 2,295 | 2,237 | 2,274 | 49,900 | 2,274 |
2017-04-17 | 2,259 | 2,259 | 2,200 | 2,225 | 21,000 | 2,225 |
2017-04-14 | 2,223 | 2,275 | 2,214 | 2,257 | 32,000 | 2,257 |
2017-04-13 | 2,181 | 2,265 | 2,160 | 2,259 | 58,700 | 2,259 |
2017-04-12 | 2,310 | 2,312 | 2,261 | 2,273 | 36,200 | 2,273 |
2017-04-11 | 2,371 | 2,376 | 2,335 | 2,347 | 31,600 | 2,347 |
2017-04-10 | 2,347 | 2,400 | 2,330 | 2,387 | 45,100 | 2,387 |
2017-04-07 | 2,330 | 2,370 | 2,290 | 2,335 | 62,600 | 2,335 |
2017-04-06 | 2,404 | 2,404 | 2,314 | 2,316 | 48,400 | 2,316 |
2017-04-05 | 2,433 | 2,465 | 2,389 | 2,426 | 66,900 | 2,426 |
2017-04-04 | 2,503 | 2,518 | 2,436 | 2,448 | 86,400 | 2,448 |
2017-04-03 | 2,512 | 2,528 | 2,502 | 2,515 | 48,700 | 2,515 |
2017-03-31 | 2,536 | 2,558 | 2,485 | 2,485 | 50,000 | 2,485 |
2017-03-30 | 2,557 | 2,570 | 2,530 | 2,531 | 26,400 | 2,531 |
2017-03-29 | 2,536 | 2,586 | 2,525 | 2,582 | 50,200 | 2,582 |
2017-03-28 | 2,603 | 2,603 | 2,570 | 2,588 | 31,400 | 2,588 |
2017-03-27 | 2,547 | 2,619 | 2,546 | 2,574 | 67,300 | 2,574 |
2017-03-24 | 2,549 | 2,582 | 2,544 | 2,572 | 35,400 | 2,572 |
2017-03-23 | 2,542 | 2,546 | 2,519 | 2,523 | 39,400 | 2,523 |
2017-03-22 | 2,590 | 2,594 | 2,540 | 2,553 | 93,400 | 2,553 |
2017-03-21 | 2,620 | 2,645 | 2,608 | 2,636 | 37,400 | 2,636 |
2017-03-17 | 2,615 | 2,665 | 2,600 | 2,623 | 55,800 | 2,623 |
2017-03-16 | 2,615 | 2,615 | 2,563 | 2,600 | 49,100 | 2,600 |
2017-03-15 | 2,639 | 2,675 | 2,612 | 2,629 | 72,900 | 2,629 |
2017-03-14 | 2,588 | 2,643 | 2,558 | 2,636 | 55,300 | 2,636 |
2017-03-13 | 2,587 | 2,613 | 2,587 | 2,590 | 29,200 | 2,590 |
2017-03-10 | 2,582 | 2,623 | 2,561 | 2,620 | 81,700 | 2,620 |
2017-03-09 | 2,559 | 2,588 | 2,545 | 2,582 | 34,900 | 2,582 |
2017-03-08 | 2,589 | 2,601 | 2,536 | 2,547 | 39,100 | 2,547 |
2017-03-07 | 2,620 | 2,639 | 2,565 | 2,589 | 73,600 | 2,589 |
2017-03-06 | 2,625 | 2,634 | 2,570 | 2,628 | 74,600 | 2,628 |
2017-03-03 | 2,578 | 2,609 | 2,544 | 2,593 | 114,100 | 2,593 |
2017-03-02 | 2,456 | 2,580 | 2,456 | 2,580 | 262,900 | 2,580 |
2017-03-01 | 2,343 | 2,375 | 2,318 | 2,369 | 30,600 | 2,369 |
2017-02-28 | 2,345 | 2,382 | 2,333 | 2,333 | 30,700 | 2,333 |
2017-02-27 | 2,345 | 2,345 | 2,293 | 2,323 | 37,100 | 2,323 |
2017-02-24 | 2,392 | 2,392 | 2,346 | 2,354 | 28,100 | 2,354 |
2017-02-23 | 2,410 | 2,410 | 2,370 | 2,384 | 21,500 | 2,384 |
2017-02-22 | 2,381 | 2,403 | 2,371 | 2,398 | 38,000 | 2,398 |
2017-02-21 | 2,380 | 2,409 | 2,364 | 2,385 | 46,200 | 2,385 |
2017-02-20 | 2,363 | 2,364 | 2,334 | 2,361 | 23,600 | 2,361 |
2017-02-17 | 2,344 | 2,377 | 2,329 | 2,366 | 29,500 | 2,366 |
2017-02-16 | 2,365 | 2,380 | 2,338 | 2,366 | 26,300 | 2,366 |
2017-02-15 | 2,362 | 2,380 | 2,350 | 2,375 | 68,500 | 2,375 |
2017-02-14 | 2,343 | 2,359 | 2,281 | 2,348 | 83,700 | 2,348 |
2017-02-13 | 2,230 | 2,330 | 2,230 | 2,321 | 138,400 | 2,321 |
2017-02-10 | 2,045 | 2,227 | 2,036 | 2,189 | 114,100 | 2,189 |
2017-02-09 | 2,016 | 2,022 | 2,009 | 2,018 | 23,500 | 2,018 |
2017-02-08 | 2,023 | 2,032 | 2,007 | 2,032 | 13,800 | 2,032 |
2017-02-07 | 2,026 | 2,026 | 2,003 | 2,014 | 25,700 | 2,014 |
2017-02-06 | 2,058 | 2,062 | 2,033 | 2,038 | 17,600 | 2,038 |
2017-02-03 | 2,050 | 2,080 | 2,041 | 2,054 | 15,800 | 2,054 |
2017-02-02 | 2,067 | 2,074 | 2,043 | 2,052 | 13,000 | 2,052 |
2017-02-01 | 2,084 | 2,090 | 2,063 | 2,074 | 27,200 | 2,074 |
2017-01-31 | 2,100 | 2,115 | 2,098 | 2,108 | 15,900 | 2,108 |
2017-01-30 | 2,130 | 2,133 | 2,105 | 2,118 | 28,200 | 2,118 |
2017-01-27 | 2,146 | 2,146 | 2,108 | 2,127 | 34,600 | 2,127 |
2017-01-26 | 2,102 | 2,108 | 2,086 | 2,101 | 16,400 | 2,101 |
2017-01-25 | 2,073 | 2,084 | 2,058 | 2,076 | 25,300 | 2,076 |
2017-01-24 | 2,071 | 2,072 | 2,029 | 2,032 | 23,500 | 2,032 |
2017-01-23 | 2,104 | 2,104 | 2,071 | 2,078 | 10,400 | 2,078 |
2017-01-20 | 2,116 | 2,118 | 2,080 | 2,106 | 20,200 | 2,106 |
2017-01-19 | 2,098 | 2,117 | 2,085 | 2,115 | 20,700 | 2,115 |
2017-01-18 | 2,026 | 2,074 | 2,001 | 2,069 | 30,600 | 2,069 |
2017-01-17 | 2,083 | 2,108 | 2,051 | 2,055 | 32,900 | 2,055 |
2017-01-16 | 2,130 | 2,135 | 2,097 | 2,108 | 30,000 | 2,108 |
2017-01-13 | 2,111 | 2,157 | 2,111 | 2,151 | 24,600 | 2,151 |
2017-01-12 | 2,141 | 2,162 | 2,103 | 2,128 | 44,400 | 2,128 |
2017-01-11 | 2,168 | 2,182 | 2,148 | 2,162 | 33,300 | 2,162 |
2017-01-10 | 2,133 | 2,184 | 2,133 | 2,168 | 35,400 | 2,168 |
2017-01-06 | 2,134 | 2,163 | 2,125 | 2,150 | 33,800 | 2,150 |
2017-01-05 | 2,167 | 2,191 | 2,145 | 2,166 | 36,500 | 2,166 |
2017-01-04 | 2,050 | 2,169 | 2,050 | 2,167 | 69,400 | 2,167 |
分割・併合履歴 : [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株