6465 ホシザキ(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 | 7,620 | 7,880 | 6,630 | 6,680 | 1,688,200 | 3,340 |
2018-12-27 | 7,220 | 7,670 | 7,220 | 7,640 | 2,099,500 | 3,820 |
2018-12-26 | 6,650 | 7,000 | 6,540 | 6,670 | 482,700 | 3,335 |
2018-12-25 | 6,790 | 6,810 | 6,490 | 6,720 | 667,600 | 3,360 |
2018-12-21 | 7,020 | 7,330 | 7,000 | 7,300 | 617,900 | 3,650 |
2018-12-20 | 7,060 | 7,160 | 6,940 | 7,090 | 613,400 | 3,545 |
2018-12-19 | 6,800 | 7,240 | 6,660 | 7,170 | 981,100 | 3,585 |
2018-12-18 | 6,240 | 6,750 | 6,190 | 6,700 | 1,712,100 | 3,350 |
2018-12-17 | 5,950 | 6,360 | 5,950 | 6,340 | 3,608,200 | 3,170 |
2018-12-14 | 9,000 | 9,080 | 7,400 | 7,400 | 630,100 | 3,700 |
2018-12-13 | 9,100 | 9,170 | 8,880 | 8,900 | 231,400 | 4,450 |
2018-12-12 | 9,080 | 9,210 | 9,040 | 9,090 | 419,200 | 4,545 |
2018-12-11 | 8,960 | 9,010 | 8,780 | 8,990 | 465,700 | 4,495 |
2018-12-10 | 8,910 | 9,050 | 8,870 | 8,990 | 247,400 | 4,495 |
2018-12-07 | 9,140 | 9,150 | 8,870 | 9,030 | 488,300 | 4,515 |
2018-12-06 | 8,860 | 9,130 | 8,660 | 8,880 | 1,251,400 | 4,440 |
2018-12-05 | 8,490 | 8,610 | 8,440 | 8,560 | 158,600 | 4,280 |
2018-12-04 | 8,890 | 8,890 | 8,610 | 8,620 | 223,100 | 4,310 |
2018-12-03 | 8,920 | 8,990 | 8,840 | 8,870 | 231,800 | 4,435 |
2018-11-30 | 8,650 | 8,880 | 8,630 | 8,810 | 387,700 | 4,405 |
2018-11-29 | 8,580 | 8,750 | 8,580 | 8,670 | 219,900 | 4,335 |
2018-11-28 | 8,320 | 8,570 | 8,200 | 8,530 | 288,400 | 4,265 |
2018-11-27 | 8,240 | 8,440 | 8,210 | 8,400 | 343,300 | 4,200 |
2018-11-26 | 8,150 | 8,190 | 8,080 | 8,190 | 217,300 | 4,095 |
2018-11-22 | 8,170 | 8,200 | 8,050 | 8,120 | 200,700 | 4,060 |
2018-11-21 | 8,050 | 8,140 | 8,050 | 8,120 | 319,700 | 4,060 |
2018-11-20 | 8,230 | 8,270 | 8,150 | 8,200 | 323,500 | 4,100 |
2018-11-19 | 8,400 | 8,480 | 8,340 | 8,380 | 215,100 | 4,190 |
2018-11-16 | 8,580 | 8,600 | 8,380 | 8,400 | 226,700 | 4,200 |
2018-11-15 | 8,690 | 8,730 | 8,520 | 8,580 | 286,600 | 4,290 |
2018-11-14 | 8,800 | 8,810 | 8,630 | 8,660 | 305,700 | 4,330 |
2018-11-13 | 8,960 | 8,980 | 8,790 | 8,830 | 198,000 | 4,415 |
2018-11-12 | 9,040 | 9,140 | 9,020 | 9,110 | 221,800 | 4,555 |
2018-11-09 | 9,070 | 9,090 | 9,010 | 9,030 | 173,700 | 4,515 |
2018-11-08 | 9,050 | 9,080 | 8,960 | 9,050 | 226,900 | 4,525 |
2018-11-07 | 9,170 | 9,200 | 9,000 | 9,050 | 278,500 | 4,525 |
2018-11-06 | 9,090 | 9,210 | 9,050 | 9,180 | 206,000 | 4,590 |
2018-11-05 | 9,160 | 9,190 | 9,050 | 9,090 | 266,200 | 4,545 |
2018-11-02 | 9,030 | 9,260 | 9,020 | 9,200 | 350,000 | 4,600 |
2018-11-01 | 8,910 | 9,240 | 8,760 | 8,990 | 550,500 | 4,495 |
2018-10-31 | 9,500 | 9,500 | 9,050 | 9,110 | 928,200 | 4,555 |
2018-10-30 | 10,190 | 10,350 | 9,420 | 9,750 | 792,400 | 4,875 |
2018-10-29 | 10,360 | 10,470 | 10,270 | 10,280 | 94,800 | 5,140 |
2018-10-26 | 10,660 | 10,680 | 10,330 | 10,440 | 152,200 | 5,220 |
2018-10-25 | 10,660 | 10,730 | 10,550 | 10,580 | 112,800 | 5,290 |
2018-10-24 | 10,950 | 11,000 | 10,840 | 10,960 | 99,100 | 5,480 |
2018-10-23 | 11,140 | 11,150 | 10,940 | 10,960 | 146,100 | 5,480 |
2018-10-22 | 11,010 | 11,190 | 10,940 | 11,140 | 89,400 | 5,570 |
2018-10-19 | 11,120 | 11,130 | 11,000 | 11,090 | 79,200 | 5,545 |
2018-10-18 | 11,110 | 11,150 | 11,030 | 11,100 | 118,300 | 5,550 |
2018-10-17 | 11,020 | 11,230 | 11,000 | 11,230 | 102,800 | 5,615 |
2018-10-16 | 11,000 | 11,000 | 10,760 | 10,860 | 182,100 | 5,430 |
2018-10-15 | 11,100 | 11,210 | 11,060 | 11,080 | 149,200 | 5,540 |
2018-10-12 | 11,130 | 11,370 | 11,120 | 11,250 | 196,600 | 5,625 |
2018-10-11 | 11,270 | 11,300 | 11,100 | 11,180 | 159,000 | 5,590 |
2018-10-10 | 11,620 | 11,650 | 11,370 | 11,570 | 145,900 | 5,785 |
2018-10-09 | 11,650 | 11,830 | 11,560 | 11,590 | 288,700 | 5,795 |
2018-10-05 | 11,540 | 11,690 | 11,510 | 11,660 | 176,700 | 5,830 |
2018-10-04 | 11,680 | 11,730 | 11,600 | 11,630 | 217,700 | 5,815 |
2018-10-03 | 11,540 | 11,630 | 11,490 | 11,500 | 162,000 | 5,750 |
2018-10-02 | 11,560 | 11,610 | 11,400 | 11,450 | 139,900 | 5,725 |
2018-10-01 | 11,700 | 11,830 | 11,340 | 11,380 | 189,700 | 5,690 |
2018-09-28 | 11,600 | 11,790 | 11,550 | 11,760 | 185,700 | 5,880 |
2018-09-27 | 11,660 | 11,760 | 11,490 | 11,490 | 160,300 | 5,745 |
2018-09-26 | 11,460 | 11,750 | 11,440 | 11,660 | 277,900 | 5,830 |
2018-09-25 | 11,300 | 11,550 | 11,270 | 11,420 | 310,800 | 5,710 |
2018-09-21 | 11,110 | 11,290 | 11,070 | 11,280 | 301,000 | 5,640 |
2018-09-20 | 11,000 | 11,100 | 10,970 | 11,050 | 298,100 | 5,525 |
2018-09-19 | 11,310 | 11,330 | 10,840 | 10,920 | 537,000 | 5,460 |
2018-09-18 | 10,890 | 11,270 | 10,850 | 11,200 | 252,000 | 5,600 |
2018-09-14 | 10,850 | 10,920 | 10,770 | 10,850 | 255,000 | 5,425 |
2018-09-13 | 10,630 | 10,800 | 10,590 | 10,730 | 131,600 | 5,365 |
2018-09-12 | 10,620 | 10,660 | 10,550 | 10,590 | 180,400 | 5,295 |
2018-09-11 | 10,370 | 10,640 | 10,360 | 10,620 | 186,800 | 5,310 |
2018-09-10 | 10,440 | 10,530 | 10,430 | 10,460 | 118,700 | 5,230 |
2018-09-07 | 10,430 | 10,440 | 10,300 | 10,350 | 108,400 | 5,175 |
2018-09-06 | 10,540 | 10,540 | 10,400 | 10,440 | 105,400 | 5,220 |
2018-09-05 | 10,490 | 10,640 | 10,480 | 10,580 | 168,800 | 5,290 |
2018-09-04 | 10,520 | 10,550 | 10,420 | 10,480 | 96,300 | 5,240 |
2018-09-03 | 10,560 | 10,560 | 10,450 | 10,490 | 130,400 | 5,245 |
2018-08-31 | 10,490 | 10,580 | 10,400 | 10,540 | 238,300 | 5,270 |
2018-08-30 | 10,450 | 10,530 | 10,370 | 10,420 | 204,100 | 5,210 |
2018-08-29 | 10,320 | 10,370 | 10,270 | 10,290 | 147,000 | 5,145 |
2018-08-28 | 10,400 | 10,470 | 10,290 | 10,320 | 126,100 | 5,160 |
2018-08-27 | 10,230 | 10,330 | 10,210 | 10,320 | 107,800 | 5,160 |
2018-08-24 | 10,190 | 10,210 | 10,070 | 10,190 | 96,600 | 5,095 |
2018-08-23 | 10,050 | 10,130 | 10,020 | 10,110 | 122,600 | 5,055 |
2018-08-22 | 10,100 | 10,130 | 10,000 | 10,030 | 106,500 | 5,015 |
2018-08-21 | 10,030 | 10,130 | 9,980 | 10,120 | 168,600 | 5,060 |
2018-08-20 | 9,940 | 9,970 | 9,870 | 9,970 | 107,300 | 4,985 |
2018-08-17 | 10,190 | 10,200 | 9,970 | 10,090 | 137,500 | 5,045 |
2018-08-16 | 10,100 | 10,160 | 10,000 | 10,120 | 131,600 | 5,060 |
2018-08-15 | 10,260 | 10,270 | 10,130 | 10,230 | 131,800 | 5,115 |
2018-08-14 | 10,170 | 10,290 | 10,150 | 10,280 | 146,900 | 5,140 |
2018-08-13 | 10,270 | 10,270 | 10,090 | 10,130 | 173,100 | 5,065 |
2018-08-10 | 10,420 | 10,470 | 10,330 | 10,360 | 145,900 | 5,180 |
2018-08-09 | 10,640 | 10,790 | 10,470 | 10,490 | 169,200 | 5,245 |
2018-08-08 | 10,990 | 10,990 | 10,680 | 10,690 | 345,900 | 5,345 |
2018-08-07 | 11,020 | 11,130 | 10,530 | 10,670 | 404,100 | 5,335 |
2018-08-06 | 11,210 | 11,230 | 11,070 | 11,080 | 88,500 | 5,540 |
2018-08-03 | 11,360 | 11,370 | 11,200 | 11,240 | 137,500 | 5,620 |
2018-08-02 | 11,350 | 11,470 | 11,250 | 11,320 | 188,700 | 5,660 |
2018-08-01 | 11,270 | 11,370 | 11,170 | 11,290 | 112,500 | 5,645 |
2018-07-31 | 11,280 | 11,280 | 11,140 | 11,260 | 175,200 | 5,630 |
2018-07-30 | 11,380 | 11,460 | 11,320 | 11,380 | 431,600 | 5,690 |
2018-07-27 | 11,330 | 11,400 | 11,260 | 11,400 | 148,000 | 5,700 |
2018-07-26 | 11,140 | 11,330 | 11,100 | 11,290 | 157,700 | 5,645 |
2018-07-25 | 11,370 | 11,390 | 11,080 | 11,090 | 191,000 | 5,545 |
2018-07-24 | 11,220 | 11,340 | 11,180 | 11,300 | 111,500 | 5,650 |
2018-07-23 | 11,240 | 11,260 | 11,140 | 11,150 | 94,100 | 5,575 |
2018-07-20 | 11,190 | 11,240 | 11,100 | 11,240 | 146,800 | 5,620 |
2018-07-19 | 11,260 | 11,260 | 11,070 | 11,100 | 119,000 | 5,550 |
2018-07-18 | 11,310 | 11,310 | 11,190 | 11,250 | 178,000 | 5,625 |
2018-07-17 | 11,300 | 11,330 | 11,150 | 11,310 | 333,800 | 5,655 |
2018-07-13 | 10,940 | 11,030 | 10,880 | 11,000 | 204,000 | 5,500 |
2018-07-12 | 10,770 | 10,930 | 10,730 | 10,770 | 172,100 | 5,385 |
2018-07-11 | 10,830 | 10,880 | 10,640 | 10,700 | 180,200 | 5,350 |
2018-07-10 | 10,920 | 11,080 | 10,830 | 10,830 | 200,200 | 5,415 |
2018-07-09 | 10,810 | 10,890 | 10,750 | 10,890 | 137,400 | 5,445 |
2018-07-06 | 10,980 | 10,980 | 10,710 | 10,830 | 210,800 | 5,415 |
2018-07-05 | 10,960 | 11,050 | 10,960 | 11,020 | 228,500 | 5,510 |
2018-07-04 | 10,720 | 11,020 | 10,720 | 11,000 | 238,300 | 5,500 |
2018-07-03 | 10,760 | 10,870 | 10,670 | 10,760 | 180,900 | 5,380 |
2018-07-02 | 11,090 | 11,110 | 10,800 | 10,800 | 238,100 | 5,400 |
2018-06-29 | 11,270 | 11,290 | 11,160 | 11,210 | 134,600 | 5,605 |
2018-06-28 | 11,400 | 11,400 | 11,180 | 11,200 | 224,700 | 5,600 |
2018-06-27 | 11,480 | 11,550 | 11,400 | 11,420 | 156,100 | 5,710 |
2018-06-26 | 11,590 | 11,590 | 11,460 | 11,500 | 152,200 | 5,750 |
2018-06-25 | 11,840 | 11,840 | 11,580 | 11,590 | 185,300 | 5,795 |
2018-06-22 | 11,630 | 11,890 | 11,630 | 11,860 | 197,000 | 5,930 |
2018-06-21 | 11,550 | 11,730 | 11,540 | 11,680 | 189,900 | 5,840 |
2018-06-20 | 11,470 | 11,680 | 11,430 | 11,650 | 247,800 | 5,825 |
2018-06-19 | 11,360 | 11,540 | 11,350 | 11,510 | 302,500 | 5,755 |
2018-06-18 | 11,380 | 11,450 | 11,300 | 11,360 | 184,400 | 5,680 |
2018-06-15 | 11,520 | 11,570 | 11,460 | 11,510 | 242,300 | 5,755 |
2018-06-14 | 11,440 | 11,510 | 11,320 | 11,400 | 244,500 | 5,700 |
2018-06-13 | 11,400 | 11,550 | 11,400 | 11,510 | 186,700 | 5,755 |
2018-06-12 | 11,460 | 11,510 | 11,370 | 11,430 | 163,300 | 5,715 |
2018-06-11 | 11,460 | 11,630 | 11,430 | 11,450 | 163,200 | 5,725 |
2018-06-08 | 11,490 | 11,490 | 11,350 | 11,380 | 221,000 | 5,690 |
2018-06-07 | 11,530 | 11,560 | 11,430 | 11,480 | 189,000 | 5,740 |
2018-06-06 | 11,350 | 11,400 | 11,200 | 11,350 | 264,600 | 5,675 |
2018-06-05 | 11,060 | 11,170 | 11,060 | 11,140 | 160,200 | 5,570 |
2018-06-04 | 11,020 | 11,130 | 10,990 | 11,050 | 169,900 | 5,525 |
2018-06-01 | 10,850 | 10,980 | 10,840 | 10,850 | 144,500 | 5,425 |
2018-05-31 | 11,010 | 11,020 | 10,870 | 10,930 | 214,200 | 5,465 |
2018-05-30 | 11,060 | 11,130 | 10,900 | 10,920 | 267,300 | 5,460 |
2018-05-29 | 10,830 | 11,030 | 10,810 | 11,030 | 309,100 | 5,515 |
2018-05-28 | 10,670 | 10,800 | 10,640 | 10,780 | 190,500 | 5,390 |
2018-05-25 | 10,350 | 10,610 | 10,350 | 10,570 | 215,400 | 5,285 |
2018-05-24 | 10,290 | 10,370 | 10,260 | 10,280 | 142,300 | 5,140 |
2018-05-23 | 10,270 | 10,330 | 10,240 | 10,300 | 138,500 | 5,150 |
2018-05-22 | 10,360 | 10,420 | 10,350 | 10,370 | 70,100 | 5,185 |
2018-05-21 | 10,380 | 10,450 | 10,340 | 10,360 | 101,200 | 5,180 |
2018-05-18 | 10,450 | 10,480 | 10,350 | 10,460 | 147,500 | 5,230 |
2018-05-17 | 10,260 | 10,410 | 10,230 | 10,410 | 113,700 | 5,205 |
2018-05-16 | 10,220 | 10,300 | 10,190 | 10,210 | 149,400 | 5,105 |
2018-05-15 | 10,300 | 10,370 | 10,280 | 10,280 | 137,800 | 5,140 |
2018-05-14 | 10,270 | 10,320 | 10,260 | 10,280 | 119,200 | 5,140 |
2018-05-11 | 10,300 | 10,360 | 10,220 | 10,330 | 184,800 | 5,165 |
2018-05-10 | 10,440 | 10,490 | 10,140 | 10,330 | 341,600 | 5,165 |
2018-05-09 | 10,250 | 10,770 | 10,120 | 10,560 | 385,100 | 5,280 |
2018-05-08 | 10,150 | 10,270 | 10,060 | 10,180 | 156,200 | 5,090 |
2018-05-07 | 10,150 | 10,180 | 10,040 | 10,150 | 126,900 | 5,075 |
2018-05-02 | 10,230 | 10,230 | 10,080 | 10,150 | 119,300 | 5,075 |
2018-05-01 | 10,200 | 10,290 | 10,150 | 10,230 | 159,100 | 5,115 |
2018-04-27 | 10,140 | 10,170 | 10,090 | 10,170 | 151,200 | 5,085 |
2018-04-26 | 10,040 | 10,120 | 9,970 | 10,100 | 153,400 | 5,050 |
2018-04-25 | 9,830 | 9,900 | 9,790 | 9,890 | 87,100 | 4,945 |
2018-04-24 | 9,790 | 9,840 | 9,730 | 9,830 | 88,500 | 4,915 |
2018-04-23 | 9,880 | 9,880 | 9,720 | 9,750 | 78,300 | 4,875 |
2018-04-20 | 9,740 | 9,880 | 9,740 | 9,840 | 108,900 | 4,920 |
2018-04-19 | 9,930 | 9,930 | 9,770 | 9,830 | 128,400 | 4,915 |
2018-04-18 | 9,750 | 9,890 | 9,700 | 9,870 | 122,600 | 4,935 |
2018-04-17 | 9,700 | 9,720 | 9,660 | 9,660 | 91,800 | 4,830 |
2018-04-16 | 9,610 | 9,760 | 9,600 | 9,730 | 94,800 | 4,865 |
2018-04-13 | 9,860 | 9,870 | 9,650 | 9,720 | 188,800 | 4,860 |
2018-04-12 | 9,720 | 9,950 | 9,690 | 9,810 | 253,500 | 4,905 |
2018-04-11 | 9,720 | 9,740 | 9,520 | 9,630 | 181,500 | 4,815 |
2018-04-10 | 9,600 | 9,840 | 9,600 | 9,780 | 246,500 | 4,890 |
2018-04-09 | 9,620 | 9,700 | 9,550 | 9,640 | 233,500 | 4,820 |
2018-04-06 | 9,610 | 9,690 | 9,530 | 9,620 | 237,300 | 4,810 |
2018-04-05 | 9,590 | 9,740 | 9,580 | 9,630 | 201,300 | 4,815 |
2018-04-04 | 9,500 | 9,520 | 9,420 | 9,480 | 215,600 | 4,740 |
2018-04-03 | 9,270 | 9,540 | 9,270 | 9,510 | 256,900 | 4,755 |
2018-03-30 | 9,400 | 9,430 | 9,260 | 9,340 | 190,400 | 4,670 |
2018-03-29 | 9,500 | 9,500 | 9,290 | 9,380 | 220,600 | 4,690 |
2018-03-28 | 9,380 | 9,460 | 9,350 | 9,450 | 154,000 | 4,725 |
2018-03-27 | 9,400 | 9,480 | 9,360 | 9,480 | 225,800 | 4,740 |
2018-03-26 | 9,310 | 9,390 | 9,240 | 9,370 | 127,900 | 4,685 |
2018-03-23 | 9,480 | 9,550 | 9,360 | 9,390 | 296,900 | 4,695 |
2018-03-22 | 9,500 | 9,680 | 9,480 | 9,630 | 210,500 | 4,815 |
2018-03-20 | 9,470 | 9,520 | 9,350 | 9,490 | 208,900 | 4,745 |
2018-03-19 | 9,660 | 9,760 | 9,600 | 9,690 | 173,700 | 4,845 |
2018-03-16 | 9,780 | 9,810 | 9,640 | 9,650 | 238,400 | 4,825 |
2018-03-15 | 9,750 | 9,820 | 9,610 | 9,720 | 183,600 | 4,860 |
2018-03-14 | 9,590 | 9,770 | 9,560 | 9,740 | 197,500 | 4,870 |
2018-03-13 | 9,510 | 9,630 | 9,490 | 9,620 | 189,500 | 4,810 |
2018-03-12 | 9,550 | 9,590 | 9,470 | 9,530 | 183,800 | 4,765 |
2018-03-09 | 9,470 | 9,560 | 9,380 | 9,400 | 245,300 | 4,700 |
2018-03-08 | 9,640 | 9,640 | 9,430 | 9,440 | 183,900 | 4,720 |
2018-03-07 | 9,520 | 9,660 | 9,480 | 9,490 | 202,100 | 4,745 |
2018-03-06 | 9,660 | 9,740 | 9,560 | 9,560 | 224,500 | 4,780 |
2018-03-05 | 9,410 | 9,630 | 9,410 | 9,570 | 138,600 | 4,785 |
2018-03-02 | 9,480 | 9,590 | 9,470 | 9,510 | 149,500 | 4,755 |
2018-03-01 | 9,620 | 9,670 | 9,530 | 9,600 | 163,500 | 4,800 |
2018-02-28 | 9,810 | 9,910 | 9,680 | 9,680 | 177,500 | 4,840 |
2018-02-27 | 9,830 | 9,840 | 9,750 | 9,800 | 128,000 | 4,900 |
2018-02-26 | 9,760 | 9,760 | 9,500 | 9,680 | 178,400 | 4,840 |
2018-02-23 | 9,770 | 9,790 | 9,670 | 9,700 | 173,800 | 4,850 |
2018-02-22 | 9,710 | 9,820 | 9,690 | 9,760 | 169,600 | 4,880 |
2018-02-21 | 9,820 | 9,890 | 9,720 | 9,800 | 129,900 | 4,900 |
2018-02-20 | 9,820 | 9,890 | 9,740 | 9,820 | 156,900 | 4,910 |
2018-02-19 | 9,720 | 9,930 | 9,680 | 9,900 | 161,700 | 4,950 |
2018-02-16 | 9,600 | 9,680 | 9,590 | 9,630 | 133,100 | 4,815 |
2018-02-15 | 9,660 | 9,740 | 9,540 | 9,550 | 193,900 | 4,775 |
2018-02-14 | 9,550 | 9,880 | 9,330 | 9,400 | 456,500 | 4,700 |
2018-02-13 | 10,230 | 10,310 | 9,660 | 9,960 | 424,400 | 4,980 |
2018-02-09 | 9,940 | 10,170 | 9,830 | 10,140 | 280,700 | 5,070 |
2018-02-08 | 9,900 | 10,030 | 9,860 | 10,010 | 184,600 | 5,005 |
2018-02-07 | 9,940 | 10,100 | 9,870 | 9,880 | 277,900 | 4,940 |
2018-02-06 | 9,610 | 9,690 | 9,420 | 9,660 | 343,300 | 4,830 |
2018-02-05 | 10,120 | 10,130 | 10,000 | 10,060 | 183,100 | 5,030 |
2018-02-02 | 10,280 | 10,290 | 10,150 | 10,270 | 148,600 | 5,135 |
2018-02-01 | 10,390 | 10,440 | 10,230 | 10,420 | 174,300 | 5,210 |
2018-01-31 | 10,420 | 10,580 | 10,300 | 10,310 | 225,400 | 5,155 |
2018-01-30 | 10,670 | 10,710 | 10,460 | 10,470 | 149,100 | 5,235 |
2018-01-29 | 10,500 | 10,640 | 10,490 | 10,610 | 79,000 | 5,305 |
2018-01-26 | 10,640 | 10,790 | 10,570 | 10,580 | 138,800 | 5,290 |
2018-01-25 | 10,610 | 10,610 | 10,480 | 10,580 | 127,000 | 5,290 |
2018-01-24 | 10,700 | 10,700 | 10,570 | 10,630 | 130,200 | 5,315 |
2018-01-23 | 10,890 | 10,890 | 10,440 | 10,640 | 341,300 | 5,320 |
2018-01-22 | 10,270 | 10,350 | 10,210 | 10,350 | 123,000 | 5,175 |
2018-01-19 | 10,210 | 10,270 | 10,140 | 10,230 | 97,900 | 5,115 |
2018-01-18 | 10,250 | 10,360 | 10,190 | 10,190 | 129,100 | 5,095 |
2018-01-17 | 10,070 | 10,180 | 10,060 | 10,150 | 168,900 | 5,075 |
2018-01-16 | 10,050 | 10,160 | 9,980 | 10,150 | 142,700 | 5,075 |
2018-01-15 | 10,190 | 10,230 | 10,090 | 10,120 | 112,300 | 5,060 |
2018-01-12 | 10,080 | 10,260 | 10,070 | 10,220 | 133,500 | 5,110 |
2018-01-11 | 10,140 | 10,180 | 10,060 | 10,120 | 124,600 | 5,060 |
2018-01-10 | 10,330 | 10,340 | 10,100 | 10,160 | 160,900 | 5,080 |
2018-01-09 | 10,280 | 10,370 | 10,210 | 10,350 | 174,900 | 5,175 |
2018-01-05 | 10,180 | 10,200 | 10,100 | 10,180 | 121,800 | 5,090 |
2018-01-04 | 10,140 | 10,190 | 9,990 | 10,140 | 156,800 | 5,070 |
分割・併合履歴 : [2022-06-29]1株→2株