6465 ホシザキ(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 9,120 | 9,270 | 9,100 | 9,250 | 206,200 | 4,625 |
2016-12-29 | 9,050 | 9,130 | 9,010 | 9,070 | 246,000 | 4,535 |
2016-12-28 | 8,990 | 9,200 | 8,990 | 9,110 | 140,600 | 4,555 |
2016-12-27 | 9,060 | 9,150 | 9,030 | 9,040 | 109,700 | 4,520 |
2016-12-26 | 9,100 | 9,140 | 9,030 | 9,060 | 146,300 | 4,530 |
2016-12-22 | 9,000 | 9,060 | 8,970 | 9,000 | 152,300 | 4,500 |
2016-12-21 | 9,050 | 9,060 | 8,950 | 8,980 | 180,100 | 4,490 |
2016-12-20 | 8,980 | 9,090 | 8,950 | 9,050 | 256,400 | 4,525 |
2016-12-19 | 8,800 | 8,890 | 8,750 | 8,850 | 184,500 | 4,425 |
2016-12-16 | 8,790 | 8,870 | 8,720 | 8,860 | 292,800 | 4,430 |
2016-12-15 | 8,750 | 8,870 | 8,720 | 8,780 | 166,300 | 4,390 |
2016-12-14 | 8,900 | 8,960 | 8,720 | 8,740 | 254,800 | 4,370 |
2016-12-13 | 8,760 | 8,950 | 8,750 | 8,940 | 214,400 | 4,470 |
2016-12-12 | 8,830 | 8,850 | 8,670 | 8,760 | 351,400 | 4,380 |
2016-12-09 | 8,510 | 8,720 | 8,510 | 8,720 | 324,000 | 4,360 |
2016-12-08 | 8,860 | 8,880 | 8,620 | 8,720 | 312,500 | 4,360 |
2016-12-07 | 9,010 | 9,080 | 8,780 | 8,820 | 344,600 | 4,410 |
2016-12-06 | 9,150 | 9,170 | 8,990 | 9,030 | 339,000 | 4,515 |
2016-12-05 | 9,160 | 9,310 | 9,140 | 9,220 | 151,100 | 4,610 |
2016-12-02 | 9,410 | 9,440 | 9,100 | 9,160 | 441,700 | 4,580 |
2016-12-01 | 9,800 | 9,820 | 9,540 | 9,560 | 222,400 | 4,780 |
2016-11-30 | 9,570 | 9,690 | 9,520 | 9,690 | 290,100 | 4,845 |
2016-11-29 | 9,520 | 9,560 | 9,450 | 9,550 | 196,800 | 4,775 |
2016-11-28 | 9,470 | 9,500 | 9,370 | 9,490 | 245,400 | 4,745 |
2016-11-25 | 9,600 | 9,630 | 9,510 | 9,610 | 189,800 | 4,805 |
2016-11-24 | 9,810 | 9,810 | 9,500 | 9,600 | 210,000 | 4,800 |
2016-11-22 | 9,840 | 9,860 | 9,650 | 9,730 | 227,400 | 4,865 |
2016-11-21 | 9,760 | 9,870 | 9,700 | 9,810 | 205,300 | 4,905 |
2016-11-18 | 9,660 | 9,780 | 9,600 | 9,760 | 201,100 | 4,880 |
2016-11-17 | 9,500 | 9,640 | 9,480 | 9,600 | 184,900 | 4,800 |
2016-11-16 | 9,400 | 9,490 | 9,290 | 9,490 | 363,600 | 4,745 |
2016-11-15 | 9,300 | 9,330 | 9,160 | 9,250 | 226,200 | 4,625 |
2016-11-14 | 9,200 | 9,260 | 9,160 | 9,230 | 206,800 | 4,615 |
2016-11-11 | 9,380 | 9,380 | 9,160 | 9,170 | 444,900 | 4,585 |
2016-11-10 | 9,340 | 9,470 | 9,270 | 9,300 | 383,300 | 4,650 |
2016-11-09 | 9,490 | 9,540 | 9,070 | 9,290 | 454,000 | 4,645 |
2016-11-08 | 9,210 | 9,430 | 9,210 | 9,300 | 226,000 | 4,650 |
2016-11-07 | 9,110 | 9,400 | 9,020 | 9,280 | 305,000 | 4,640 |
2016-11-04 | 8,940 | 9,010 | 8,900 | 9,000 | 440,100 | 4,500 |
2016-11-02 | 9,060 | 9,090 | 8,930 | 9,000 | 299,000 | 4,500 |
2016-11-01 | 9,230 | 9,260 | 9,130 | 9,210 | 279,900 | 4,605 |
2016-10-31 | 9,410 | 9,480 | 9,340 | 9,480 | 159,400 | 4,740 |
2016-10-28 | 9,500 | 9,500 | 9,280 | 9,350 | 183,300 | 4,675 |
2016-10-27 | 9,430 | 9,480 | 9,370 | 9,420 | 134,000 | 4,710 |
2016-10-26 | 9,350 | 9,410 | 9,310 | 9,380 | 194,900 | 4,690 |
2016-10-25 | 9,350 | 9,420 | 9,300 | 9,380 | 199,400 | 4,690 |
2016-10-24 | 9,220 | 9,250 | 9,120 | 9,220 | 129,700 | 4,610 |
2016-10-21 | 9,190 | 9,250 | 9,160 | 9,210 | 176,900 | 4,605 |
2016-10-20 | 9,250 | 9,260 | 9,100 | 9,130 | 172,000 | 4,565 |
2016-10-19 | 9,240 | 9,270 | 9,160 | 9,250 | 137,300 | 4,625 |
2016-10-17 | 9,080 | 9,130 | 9,010 | 9,110 | 182,400 | 4,555 |
2016-10-13 | 9,170 | 9,170 | 8,990 | 9,080 | 120,300 | 4,540 |
2016-10-12 | 9,150 | 9,230 | 9,090 | 9,140 | 159,800 | 4,570 |
2016-10-11 | 9,150 | 9,180 | 9,040 | 9,150 | 145,400 | 4,575 |
2016-10-07 | 9,000 | 9,110 | 8,970 | 9,060 | 174,100 | 4,530 |
2016-10-06 | 9,080 | 9,100 | 8,830 | 9,000 | 335,800 | 4,500 |
2016-10-05 | 9,230 | 9,260 | 8,910 | 8,980 | 376,800 | 4,490 |
2016-10-04 | 9,250 | 9,250 | 9,120 | 9,230 | 188,400 | 4,615 |
2016-10-03 | 9,210 | 9,240 | 9,150 | 9,210 | 207,300 | 4,605 |
2016-09-30 | 9,050 | 9,250 | 9,050 | 9,180 | 243,800 | 4,590 |
2016-09-29 | 9,130 | 9,220 | 9,020 | 9,200 | 229,200 | 4,600 |
2016-09-28 | 9,160 | 9,290 | 9,150 | 9,280 | 221,300 | 4,640 |
2016-09-27 | 8,960 | 9,160 | 8,950 | 9,160 | 280,500 | 4,580 |
2016-09-26 | 9,000 | 9,030 | 8,930 | 8,960 | 179,500 | 4,480 |
2016-09-23 | 8,910 | 9,050 | 8,880 | 9,020 | 318,800 | 4,510 |
2016-09-21 | 8,700 | 8,870 | 8,630 | 8,840 | 390,600 | 4,420 |
2016-09-20 | 8,620 | 8,780 | 8,520 | 8,740 | 385,600 | 4,370 |
2016-09-16 | 8,400 | 8,540 | 8,380 | 8,520 | 601,300 | 4,260 |
2016-09-15 | 8,300 | 8,380 | 8,290 | 8,350 | 161,100 | 4,175 |
2016-09-14 | 8,260 | 8,370 | 8,260 | 8,300 | 156,900 | 4,150 |
2016-09-13 | 8,320 | 8,410 | 8,310 | 8,400 | 252,900 | 4,200 |
2016-09-12 | 8,130 | 8,430 | 8,130 | 8,370 | 461,000 | 4,185 |
2016-09-09 | 8,720 | 8,730 | 8,530 | 8,540 | 317,400 | 4,270 |
2016-09-08 | 8,590 | 8,740 | 8,490 | 8,710 | 463,900 | 4,355 |
2016-09-07 | 8,310 | 8,610 | 8,270 | 8,550 | 305,700 | 4,275 |
2016-09-06 | 8,220 | 8,410 | 8,170 | 8,390 | 241,000 | 4,195 |
2016-09-05 | 8,500 | 8,550 | 8,170 | 8,200 | 491,200 | 4,100 |
2016-09-02 | 8,350 | 8,580 | 8,350 | 8,470 | 415,000 | 4,235 |
2016-09-01 | 8,270 | 8,330 | 8,160 | 8,280 | 300,300 | 4,140 |
2016-08-31 | 8,280 | 8,370 | 8,170 | 8,270 | 387,900 | 4,135 |
2016-08-30 | 7,950 | 8,060 | 7,910 | 8,000 | 318,700 | 4,000 |
2016-08-29 | 7,900 | 8,010 | 7,850 | 7,940 | 292,600 | 3,970 |
2016-08-26 | 7,850 | 7,890 | 7,710 | 7,760 | 434,300 | 3,880 |
2016-08-25 | 7,830 | 7,880 | 7,730 | 7,840 | 212,000 | 3,920 |
2016-08-24 | 7,900 | 7,900 | 7,800 | 7,860 | 274,800 | 3,930 |
2016-08-23 | 7,660 | 7,930 | 7,660 | 7,830 | 478,500 | 3,915 |
2016-08-22 | 7,720 | 7,950 | 7,660 | 7,940 | 441,900 | 3,970 |
2016-08-19 | 7,860 | 7,900 | 7,650 | 7,720 | 844,100 | 3,860 |
2016-08-18 | 8,320 | 8,410 | 7,660 | 8,000 | 1,139,800 | 4,000 |
2016-08-17 | 8,500 | 8,640 | 8,500 | 8,570 | 224,800 | 4,285 |
2016-08-16 | 8,650 | 8,650 | 8,480 | 8,580 | 300,200 | 4,290 |
2016-08-15 | 8,670 | 8,670 | 8,520 | 8,610 | 229,500 | 4,305 |
2016-08-12 | 8,740 | 8,740 | 8,570 | 8,720 | 230,700 | 4,360 |
2016-08-10 | 8,640 | 8,770 | 8,560 | 8,730 | 198,300 | 4,365 |
2016-08-09 | 8,560 | 8,700 | 8,500 | 8,690 | 188,200 | 4,345 |
2016-08-08 | 8,790 | 8,810 | 8,510 | 8,630 | 338,500 | 4,315 |
2016-08-05 | 8,790 | 8,890 | 8,510 | 8,670 | 309,900 | 4,335 |
2016-08-04 | 9,320 | 9,340 | 8,840 | 8,940 | 328,000 | 4,470 |
2016-08-03 | 9,130 | 9,380 | 9,090 | 9,310 | 235,200 | 4,655 |
2016-08-02 | 9,060 | 9,260 | 9,060 | 9,150 | 198,800 | 4,575 |
2016-08-01 | 9,030 | 9,200 | 8,940 | 9,190 | 328,500 | 4,595 |
2016-07-29 | 9,210 | 9,390 | 8,770 | 9,350 | 570,800 | 4,675 |
2016-07-28 | 9,220 | 9,220 | 9,090 | 9,130 | 259,500 | 4,565 |
2016-07-27 | 9,420 | 9,440 | 9,120 | 9,280 | 302,400 | 4,640 |
2016-07-26 | 9,330 | 9,370 | 9,230 | 9,270 | 189,600 | 4,635 |
2016-07-25 | 9,470 | 9,490 | 9,280 | 9,320 | 183,200 | 4,660 |
2016-07-22 | 9,520 | 9,670 | 9,390 | 9,470 | 177,100 | 4,735 |
2016-07-21 | 9,750 | 9,770 | 9,550 | 9,610 | 174,400 | 4,805 |
2016-07-20 | 9,500 | 9,620 | 9,470 | 9,600 | 318,600 | 4,800 |
2016-07-19 | 9,410 | 9,510 | 9,320 | 9,510 | 194,400 | 4,755 |
2016-07-15 | 9,510 | 9,510 | 9,310 | 9,320 | 295,700 | 4,660 |
2016-07-14 | 9,450 | 9,530 | 9,370 | 9,460 | 214,600 | 4,730 |
2016-07-13 | 9,590 | 9,640 | 9,270 | 9,350 | 328,600 | 4,675 |
2016-07-12 | 9,600 | 9,600 | 9,320 | 9,370 | 342,400 | 4,685 |
2016-07-11 | 9,460 | 9,500 | 9,320 | 9,380 | 355,800 | 4,690 |
2016-07-08 | 9,250 | 9,410 | 9,080 | 9,160 | 470,600 | 4,580 |
2016-07-07 | 9,790 | 9,850 | 9,250 | 9,510 | 612,700 | 4,755 |
2016-07-06 | 10,000 | 10,110 | 9,860 | 9,990 | 204,300 | 4,995 |
2016-07-05 | 10,150 | 10,220 | 10,060 | 10,210 | 134,700 | 5,105 |
2016-07-04 | 10,140 | 10,320 | 10,140 | 10,280 | 149,000 | 5,140 |
2016-07-01 | 10,040 | 10,220 | 9,970 | 10,170 | 157,700 | 5,085 |
2016-06-30 | 10,040 | 10,150 | 9,990 | 9,990 | 256,300 | 4,995 |
2016-06-29 | 9,920 | 10,070 | 9,770 | 10,040 | 215,100 | 5,020 |
2016-06-28 | 9,740 | 9,850 | 9,600 | 9,780 | 425,300 | 4,890 |
2016-06-27 | 9,650 | 9,990 | 9,630 | 9,960 | 248,900 | 4,980 |
2016-06-24 | 10,250 | 10,300 | 9,480 | 9,600 | 314,600 | 4,800 |
2016-06-23 | 10,270 | 10,330 | 10,140 | 10,160 | 136,100 | 5,080 |
2016-06-22 | 10,260 | 10,350 | 10,190 | 10,290 | 152,500 | 5,145 |
2016-06-21 | 10,070 | 10,310 | 10,070 | 10,270 | 174,600 | 5,135 |
2016-06-20 | 10,050 | 10,320 | 10,020 | 10,270 | 174,700 | 5,135 |
2016-06-17 | 10,000 | 10,080 | 9,870 | 9,970 | 336,700 | 4,985 |
2016-06-16 | 10,130 | 10,200 | 9,940 | 9,950 | 199,600 | 4,975 |
2016-06-15 | 10,110 | 10,300 | 10,050 | 10,190 | 183,200 | 5,095 |
2016-06-14 | 10,150 | 10,260 | 10,060 | 10,170 | 213,900 | 5,085 |
2016-06-13 | 10,250 | 10,370 | 10,140 | 10,190 | 240,600 | 5,095 |
2016-06-10 | 10,600 | 10,610 | 10,410 | 10,450 | 290,600 | 5,225 |
2016-06-09 | 10,550 | 10,620 | 10,490 | 10,560 | 192,300 | 5,280 |
2016-06-08 | 10,430 | 10,500 | 10,340 | 10,500 | 199,800 | 5,250 |
2016-06-07 | 10,450 | 10,540 | 10,350 | 10,440 | 309,100 | 5,220 |
2016-06-06 | 10,330 | 10,460 | 10,270 | 10,460 | 128,000 | 5,230 |
2016-06-03 | 10,390 | 10,500 | 10,320 | 10,490 | 190,700 | 5,245 |
2016-06-02 | 10,450 | 10,550 | 10,230 | 10,300 | 226,900 | 5,150 |
2016-06-01 | 10,590 | 10,610 | 10,490 | 10,540 | 207,300 | 5,270 |
2016-05-31 | 10,630 | 10,630 | 10,510 | 10,610 | 899,200 | 5,305 |
2016-05-30 | 10,450 | 10,600 | 10,330 | 10,530 | 194,500 | 5,265 |
2016-05-27 | 10,300 | 10,480 | 10,270 | 10,450 | 228,400 | 5,225 |
2016-05-26 | 10,170 | 10,220 | 10,060 | 10,100 | 218,100 | 5,050 |
2016-05-25 | 10,280 | 10,320 | 10,190 | 10,230 | 117,000 | 5,115 |
2016-05-24 | 10,260 | 10,260 | 10,080 | 10,150 | 198,400 | 5,075 |
2016-05-23 | 10,300 | 10,380 | 10,250 | 10,280 | 260,400 | 5,140 |
2016-05-20 | 10,040 | 10,270 | 10,010 | 10,240 | 208,300 | 5,120 |
2016-05-19 | 9,980 | 10,040 | 9,890 | 10,010 | 216,200 | 5,005 |
2016-05-18 | 9,940 | 9,990 | 9,820 | 9,930 | 264,800 | 4,965 |
2016-05-17 | 10,010 | 10,150 | 9,910 | 9,970 | 327,400 | 4,985 |
2016-05-16 | 10,120 | 10,330 | 10,070 | 10,110 | 250,900 | 5,055 |
2016-05-13 | 10,000 | 10,380 | 9,970 | 10,320 | 341,000 | 5,160 |
2016-05-12 | 9,890 | 9,980 | 9,860 | 9,940 | 171,400 | 4,970 |
2016-05-11 | 10,000 | 10,100 | 9,880 | 9,920 | 217,100 | 4,960 |
2016-05-10 | 9,700 | 10,000 | 9,700 | 10,000 | 280,600 | 5,000 |
2016-05-09 | 9,380 | 9,800 | 9,300 | 9,720 | 324,300 | 4,860 |
2016-05-06 | 9,230 | 9,340 | 9,130 | 9,320 | 226,200 | 4,660 |
2016-05-02 | 9,020 | 9,250 | 9,020 | 9,150 | 181,200 | 4,575 |
2016-04-28 | 9,400 | 9,570 | 9,270 | 9,270 | 194,800 | 4,635 |
2016-04-27 | 9,460 | 9,560 | 9,350 | 9,370 | 160,200 | 4,685 |
2016-04-26 | 9,470 | 9,570 | 9,410 | 9,480 | 165,300 | 4,740 |
2016-04-25 | 9,560 | 9,610 | 9,490 | 9,550 | 111,900 | 4,775 |
2016-04-22 | 9,690 | 9,740 | 9,480 | 9,580 | 261,300 | 4,790 |
2016-04-21 | 9,760 | 9,910 | 9,740 | 9,860 | 262,100 | 4,930 |
2016-04-20 | 9,600 | 9,690 | 9,570 | 9,640 | 240,300 | 4,820 |
2016-04-19 | 9,550 | 9,570 | 9,480 | 9,560 | 297,400 | 4,780 |
2016-04-18 | 9,240 | 9,460 | 9,240 | 9,350 | 293,000 | 4,675 |
2016-04-15 | 9,590 | 9,700 | 9,530 | 9,600 | 204,600 | 4,800 |
2016-04-14 | 9,740 | 9,790 | 9,620 | 9,790 | 204,600 | 4,895 |
2016-04-13 | 9,470 | 9,650 | 9,470 | 9,540 | 288,100 | 4,770 |
2016-04-12 | 9,210 | 9,350 | 9,210 | 9,320 | 157,300 | 4,660 |
2016-04-11 | 9,300 | 9,330 | 9,160 | 9,290 | 203,600 | 4,645 |
2016-04-08 | 9,110 | 9,480 | 9,100 | 9,370 | 208,100 | 4,685 |
2016-04-07 | 9,120 | 9,320 | 9,110 | 9,250 | 280,600 | 4,625 |
2016-04-06 | 9,260 | 9,280 | 9,020 | 9,160 | 367,800 | 4,580 |
2016-04-05 | 9,420 | 9,550 | 9,310 | 9,360 | 262,500 | 4,680 |
2016-04-04 | 9,220 | 9,450 | 9,170 | 9,420 | 236,100 | 4,710 |
2016-04-01 | 9,260 | 9,330 | 9,110 | 9,250 | 326,800 | 4,625 |
2016-03-31 | 9,630 | 9,700 | 9,380 | 9,390 | 373,900 | 4,695 |
2016-03-30 | 9,680 | 9,770 | 9,600 | 9,640 | 175,000 | 4,820 |
2016-03-29 | 9,590 | 9,710 | 9,570 | 9,690 | 198,200 | 4,845 |
2016-03-28 | 9,620 | 9,660 | 9,530 | 9,660 | 164,500 | 4,830 |
2016-03-25 | 9,540 | 9,620 | 9,450 | 9,540 | 181,600 | 4,770 |
2016-03-24 | 9,450 | 9,610 | 9,380 | 9,550 | 203,400 | 4,775 |
2016-03-23 | 9,530 | 9,590 | 9,390 | 9,450 | 189,500 | 4,725 |
2016-03-22 | 9,520 | 9,540 | 9,330 | 9,520 | 274,000 | 4,760 |
2016-03-18 | 9,420 | 9,490 | 9,250 | 9,320 | 203,000 | 4,660 |
2016-03-17 | 9,340 | 9,530 | 9,290 | 9,420 | 339,500 | 4,710 |
2016-03-16 | 9,110 | 9,300 | 9,090 | 9,240 | 185,700 | 4,620 |
2016-03-15 | 9,210 | 9,310 | 9,130 | 9,250 | 245,000 | 4,625 |
2016-03-14 | 9,150 | 9,360 | 9,150 | 9,330 | 343,600 | 4,665 |
2016-03-11 | 8,910 | 9,070 | 8,810 | 9,040 | 442,700 | 4,520 |
2016-03-10 | 8,900 | 9,080 | 8,900 | 9,060 | 333,400 | 4,530 |
2016-03-09 | 8,710 | 8,870 | 8,690 | 8,760 | 244,800 | 4,380 |
2016-03-08 | 8,660 | 8,800 | 8,490 | 8,720 | 314,600 | 4,360 |
2016-03-07 | 8,760 | 8,780 | 8,670 | 8,730 | 205,100 | 4,365 |
2016-03-04 | 8,920 | 8,950 | 8,690 | 8,850 | 237,000 | 4,425 |
2016-03-03 | 8,950 | 8,980 | 8,770 | 8,910 | 288,700 | 4,455 |
2016-03-02 | 8,890 | 9,080 | 8,880 | 8,990 | 335,100 | 4,495 |
2016-03-01 | 8,550 | 8,820 | 8,510 | 8,790 | 298,700 | 4,395 |
2016-02-29 | 8,860 | 8,900 | 8,740 | 8,740 | 280,700 | 4,370 |
2016-02-26 | 8,780 | 8,840 | 8,670 | 8,750 | 278,000 | 4,375 |
2016-02-25 | 8,660 | 8,830 | 8,620 | 8,780 | 306,000 | 4,390 |
2016-02-24 | 8,600 | 8,780 | 8,570 | 8,690 | 419,900 | 4,345 |
2016-02-23 | 8,650 | 8,670 | 8,430 | 8,510 | 392,000 | 4,255 |
2016-02-22 | 8,090 | 8,660 | 8,090 | 8,590 | 666,300 | 4,295 |
2016-02-19 | 8,140 | 8,290 | 8,090 | 8,160 | 265,200 | 4,080 |
2016-02-18 | 8,200 | 8,260 | 8,090 | 8,140 | 308,900 | 4,070 |
2016-02-17 | 7,810 | 8,120 | 7,760 | 8,050 | 388,700 | 4,025 |
2016-02-16 | 8,000 | 8,100 | 7,900 | 7,920 | 328,100 | 3,960 |
2016-02-15 | 7,770 | 8,130 | 7,680 | 8,090 | 299,900 | 4,045 |
2016-02-12 | 7,300 | 7,610 | 7,190 | 7,470 | 581,300 | 3,735 |
2016-02-10 | 7,900 | 7,940 | 7,410 | 7,550 | 526,100 | 3,775 |
2016-02-09 | 8,070 | 8,120 | 7,920 | 7,970 | 407,100 | 3,985 |
2016-02-08 | 8,100 | 8,350 | 7,950 | 8,290 | 361,200 | 4,145 |
2016-02-05 | 8,200 | 8,280 | 8,110 | 8,200 | 140,800 | 4,100 |
2016-02-04 | 8,360 | 8,420 | 8,270 | 8,310 | 197,800 | 4,155 |
2016-02-03 | 8,500 | 8,530 | 8,350 | 8,490 | 313,900 | 4,245 |
2016-02-02 | 8,530 | 8,690 | 8,490 | 8,650 | 206,600 | 4,325 |
2016-02-01 | 8,360 | 8,640 | 8,300 | 8,610 | 376,200 | 4,305 |
2016-01-29 | 8,220 | 8,380 | 8,090 | 8,350 | 525,000 | 4,175 |
2016-01-28 | 8,210 | 8,340 | 8,150 | 8,280 | 296,400 | 4,140 |
2016-01-27 | 8,270 | 8,390 | 8,210 | 8,300 | 383,200 | 4,150 |
2016-01-26 | 8,160 | 8,280 | 8,100 | 8,210 | 303,400 | 4,105 |
2016-01-25 | 8,230 | 8,360 | 8,170 | 8,280 | 318,200 | 4,140 |
2016-01-22 | 7,830 | 8,060 | 7,730 | 8,060 | 284,600 | 4,030 |
2016-01-21 | 7,950 | 8,060 | 7,670 | 7,670 | 418,600 | 3,835 |
2016-01-20 | 8,100 | 8,220 | 7,930 | 7,960 | 407,500 | 3,980 |
2016-01-19 | 8,070 | 8,360 | 8,040 | 8,160 | 452,400 | 4,080 |
2016-01-18 | 7,880 | 8,110 | 7,840 | 8,070 | 321,400 | 4,035 |
2016-01-15 | 8,160 | 8,160 | 7,970 | 8,030 | 342,700 | 4,015 |
2016-01-14 | 7,940 | 8,100 | 7,820 | 8,060 | 639,600 | 4,030 |
2016-01-13 | 7,970 | 8,200 | 7,940 | 8,180 | 437,500 | 4,090 |
2016-01-12 | 7,980 | 8,110 | 7,800 | 7,820 | 684,500 | 3,910 |
2016-01-08 | 7,600 | 7,750 | 7,560 | 7,600 | 454,100 | 3,800 |
2016-01-07 | 7,590 | 7,860 | 7,550 | 7,710 | 669,500 | 3,855 |
2016-01-06 | 7,620 | 7,720 | 7,480 | 7,520 | 280,800 | 3,760 |
2016-01-05 | 7,420 | 7,630 | 7,360 | 7,530 | 367,300 | 3,765 |
2016-01-04 | 7,520 | 7,660 | 7,370 | 7,400 | 242,700 | 3,700 |
分割・併合履歴 : [2022-06-29]1株→2株