6762 TDK(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 | 7,980 | 8,080 | 7,920 | 8,040 | 899,700 | 2,680 |
2016-12-29 | 8,150 | 8,160 | 8,060 | 8,070 | 982,600 | 2,690 |
2016-12-28 | 8,160 | 8,220 | 8,160 | 8,170 | 559,900 | 2,723.33 |
2016-12-27 | 8,200 | 8,240 | 8,150 | 8,170 | 880,800 | 2,723.33 |
2016-12-26 | 8,240 | 8,270 | 8,200 | 8,210 | 608,400 | 2,736.67 |
2016-12-22 | 8,260 | 8,280 | 8,170 | 8,270 | 1,227,700 | 2,756.67 |
2016-12-21 | 8,450 | 8,470 | 8,300 | 8,330 | 1,281,300 | 2,776.67 |
2016-12-20 | 8,390 | 8,450 | 8,350 | 8,400 | 1,024,900 | 2,800 |
2016-12-19 | 8,300 | 8,370 | 8,270 | 8,350 | 691,300 | 2,783.33 |
2016-12-16 | 8,260 | 8,370 | 8,240 | 8,340 | 1,154,100 | 2,780 |
2016-12-15 | 8,270 | 8,340 | 8,170 | 8,190 | 1,155,200 | 2,730 |
2016-12-14 | 8,240 | 8,240 | 8,120 | 8,200 | 917,300 | 2,733.33 |
2016-12-13 | 8,270 | 8,280 | 8,120 | 8,220 | 1,061,200 | 2,740 |
2016-12-12 | 8,340 | 8,470 | 8,280 | 8,340 | 1,720,200 | 2,780 |
2016-12-09 | 8,190 | 8,240 | 8,140 | 8,170 | 2,351,500 | 2,723.33 |
2016-12-08 | 8,100 | 8,180 | 8,000 | 8,050 | 1,242,100 | 2,683.33 |
2016-12-07 | 7,890 | 8,040 | 7,880 | 8,010 | 1,213,900 | 2,670 |
2016-12-06 | 7,890 | 7,910 | 7,750 | 7,780 | 1,040,000 | 2,593.33 |
2016-12-05 | 7,930 | 7,930 | 7,730 | 7,770 | 1,187,300 | 2,590 |
2016-12-02 | 7,780 | 8,020 | 7,750 | 7,980 | 2,299,000 | 2,660 |
2016-12-01 | 7,830 | 8,070 | 7,810 | 7,880 | 1,838,500 | 2,626.67 |
2016-11-30 | 7,750 | 7,770 | 7,660 | 7,690 | 1,081,400 | 2,563.33 |
2016-11-29 | 7,600 | 7,670 | 7,570 | 7,650 | 1,082,400 | 2,550 |
2016-11-28 | 7,700 | 7,710 | 7,550 | 7,630 | 1,026,600 | 2,543.33 |
2016-11-25 | 7,720 | 7,840 | 7,700 | 7,760 | 1,099,100 | 2,586.67 |
2016-11-24 | 7,770 | 7,780 | 7,700 | 7,710 | 1,132,500 | 2,570 |
2016-11-22 | 7,580 | 7,610 | 7,510 | 7,560 | 861,100 | 2,520 |
2016-11-21 | 7,630 | 7,690 | 7,590 | 7,640 | 881,800 | 2,546.67 |
2016-11-18 | 7,700 | 7,790 | 7,630 | 7,630 | 1,397,900 | 2,543.33 |
2016-11-17 | 7,550 | 7,620 | 7,470 | 7,610 | 1,125,400 | 2,536.67 |
2016-11-16 | 7,550 | 7,620 | 7,500 | 7,600 | 1,549,200 | 2,533.33 |
2016-11-15 | 7,410 | 7,580 | 7,410 | 7,410 | 1,052,800 | 2,470 |
2016-11-14 | 7,220 | 7,400 | 7,190 | 7,380 | 1,111,400 | 2,460 |
2016-11-11 | 7,280 | 7,320 | 7,110 | 7,130 | 1,539,900 | 2,376.67 |
2016-11-10 | 7,020 | 7,170 | 6,950 | 7,130 | 1,688,600 | 2,376.67 |
2016-11-09 | 7,210 | 7,260 | 6,460 | 6,530 | 2,687,000 | 2,176.67 |
2016-11-08 | 7,100 | 7,150 | 7,080 | 7,130 | 685,900 | 2,376.67 |
2016-11-07 | 7,010 | 7,060 | 6,930 | 7,050 | 1,038,300 | 2,350 |
2016-11-04 | 6,920 | 6,970 | 6,780 | 6,860 | 1,291,600 | 2,286.67 |
2016-11-02 | 7,020 | 7,140 | 6,950 | 7,020 | 1,334,700 | 2,340 |
2016-11-01 | 7,480 | 7,540 | 7,110 | 7,170 | 1,970,100 | 2,390 |
2016-10-31 | 7,230 | 7,280 | 7,110 | 7,260 | 976,000 | 2,420 |
2016-10-28 | 7,300 | 7,360 | 7,290 | 7,300 | 1,184,200 | 2,433.33 |
2016-10-27 | 7,230 | 7,260 | 7,160 | 7,240 | 664,500 | 2,413.33 |
2016-10-26 | 7,190 | 7,270 | 7,170 | 7,250 | 809,600 | 2,416.67 |
2016-10-25 | 7,050 | 7,230 | 7,040 | 7,220 | 1,155,200 | 2,406.67 |
2016-10-24 | 7,110 | 7,110 | 7,000 | 7,000 | 838,300 | 2,333.33 |
2016-10-21 | 7,060 | 7,140 | 7,030 | 7,100 | 1,270,300 | 2,366.67 |
2016-10-20 | 6,920 | 7,010 | 6,880 | 7,010 | 892,100 | 2,336.67 |
2016-10-19 | 6,910 | 6,970 | 6,870 | 6,920 | 842,800 | 2,306.67 |
2016-10-17 | 6,800 | 6,940 | 6,800 | 6,900 | 962,500 | 2,300 |
2016-10-13 | 6,880 | 6,960 | 6,820 | 6,870 | 1,401,300 | 2,290 |
2016-10-12 | 7,110 | 7,140 | 6,760 | 6,780 | 2,320,000 | 2,260 |
2016-10-11 | 7,180 | 7,260 | 7,130 | 7,150 | 820,600 | 2,383.33 |
2016-10-07 | 7,080 | 7,120 | 7,030 | 7,110 | 710,000 | 2,370 |
2016-10-06 | 7,180 | 7,270 | 7,070 | 7,080 | 899,000 | 2,360 |
2016-10-05 | 7,050 | 7,140 | 7,030 | 7,110 | 851,900 | 2,370 |
2016-10-04 | 6,850 | 6,970 | 6,830 | 6,950 | 990,500 | 2,316.67 |
2016-10-03 | 6,750 | 6,830 | 6,740 | 6,760 | 730,700 | 2,253.33 |
2016-09-30 | 6,850 | 6,850 | 6,610 | 6,700 | 1,787,400 | 2,233.33 |
2016-09-29 | 6,850 | 6,960 | 6,840 | 6,900 | 1,062,300 | 2,300 |
2016-09-28 | 6,630 | 6,810 | 6,630 | 6,800 | 1,051,300 | 2,266.67 |
2016-09-27 | 6,650 | 6,800 | 6,550 | 6,790 | 1,516,900 | 2,263.33 |
2016-09-26 | 7,020 | 7,020 | 6,700 | 6,740 | 2,042,700 | 2,246.67 |
2016-09-23 | 7,170 | 7,210 | 7,020 | 7,190 | 1,338,500 | 2,396.67 |
2016-09-21 | 7,150 | 7,230 | 7,020 | 7,170 | 1,562,500 | 2,390 |
2016-09-20 | 7,230 | 7,400 | 7,180 | 7,210 | 1,172,400 | 2,403.33 |
2016-09-16 | 7,120 | 7,410 | 7,110 | 7,310 | 1,728,400 | 2,436.67 |
2016-09-15 | 7,020 | 7,140 | 7,000 | 7,030 | 1,214,900 | 2,343.33 |
2016-09-14 | 6,950 | 7,140 | 6,940 | 7,010 | 952,000 | 2,336.67 |
2016-09-13 | 6,920 | 6,990 | 6,850 | 6,970 | 1,056,500 | 2,323.33 |
2016-09-12 | 7,060 | 7,120 | 6,880 | 6,920 | 905,200 | 2,306.67 |
2016-09-09 | 7,110 | 7,170 | 7,030 | 7,150 | 1,450,300 | 2,383.33 |
2016-09-08 | 7,150 | 7,220 | 7,010 | 7,070 | 1,116,700 | 2,356.67 |
2016-09-07 | 7,250 | 7,250 | 7,040 | 7,120 | 1,336,900 | 2,373.33 |
2016-09-06 | 7,430 | 7,490 | 7,300 | 7,310 | 1,088,900 | 2,436.67 |
2016-09-05 | 7,490 | 7,670 | 7,390 | 7,410 | 2,128,400 | 2,470 |
2016-09-02 | 7,200 | 7,200 | 7,080 | 7,130 | 1,500,200 | 2,376.67 |
2016-09-01 | 7,450 | 7,510 | 7,250 | 7,270 | 1,391,200 | 2,423.33 |
2016-08-31 | 7,320 | 7,460 | 7,320 | 7,400 | 963,100 | 2,466.67 |
2016-08-30 | 7,100 | 7,240 | 7,100 | 7,230 | 958,200 | 2,410 |
2016-08-29 | 6,950 | 7,180 | 6,920 | 7,140 | 1,255,000 | 2,380 |
2016-08-26 | 6,890 | 6,900 | 6,740 | 6,780 | 1,390,700 | 2,260 |
2016-08-25 | 6,840 | 6,990 | 6,810 | 6,930 | 1,457,400 | 2,310 |
2016-08-24 | 6,800 | 6,890 | 6,780 | 6,800 | 944,100 | 2,266.67 |
2016-08-23 | 7,000 | 7,000 | 6,800 | 6,840 | 972,600 | 2,280 |
2016-08-22 | 7,100 | 7,110 | 7,030 | 7,060 | 700,300 | 2,353.33 |
2016-08-19 | 6,970 | 7,090 | 6,940 | 7,010 | 983,400 | 2,336.67 |
2016-08-18 | 6,940 | 7,040 | 6,890 | 6,960 | 1,112,300 | 2,320 |
2016-08-17 | 6,800 | 7,050 | 6,780 | 7,010 | 1,077,100 | 2,336.67 |
2016-08-16 | 6,980 | 7,040 | 6,840 | 6,850 | 1,301,900 | 2,283.33 |
2016-08-15 | 6,870 | 6,970 | 6,860 | 6,910 | 603,300 | 2,303.33 |
2016-08-12 | 6,910 | 6,970 | 6,830 | 6,920 | 1,351,200 | 2,306.67 |
2016-08-10 | 6,780 | 6,850 | 6,740 | 6,810 | 940,500 | 2,270 |
2016-08-09 | 6,780 | 6,820 | 6,670 | 6,810 | 908,200 | 2,270 |
2016-08-08 | 6,640 | 6,770 | 6,610 | 6,740 | 1,101,600 | 2,246.67 |
2016-08-05 | 6,340 | 6,410 | 6,250 | 6,350 | 1,070,500 | 2,116.67 |
2016-08-04 | 6,270 | 6,460 | 6,160 | 6,420 | 1,228,200 | 2,140 |
2016-08-03 | 6,270 | 6,400 | 6,190 | 6,210 | 1,664,500 | 2,070 |
2016-08-02 | 6,590 | 6,650 | 6,460 | 6,470 | 1,139,700 | 2,156.67 |
2016-08-01 | 6,590 | 6,750 | 6,560 | 6,680 | 1,701,300 | 2,226.67 |
2016-07-29 | 6,290 | 6,500 | 6,200 | 6,390 | 1,444,300 | 2,130 |
2016-07-28 | 6,360 | 6,460 | 6,300 | 6,390 | 1,244,100 | 2,130 |
2016-07-27 | 6,060 | 6,450 | 6,050 | 6,390 | 1,933,800 | 2,130 |
2016-07-26 | 6,350 | 6,400 | 5,940 | 6,080 | 2,730,700 | 2,026.67 |
2016-07-25 | 6,370 | 6,530 | 6,370 | 6,430 | 972,100 | 2,143.33 |
2016-07-22 | 6,290 | 6,440 | 6,280 | 6,390 | 1,104,400 | 2,130 |
2016-07-21 | 6,290 | 6,570 | 6,270 | 6,490 | 1,948,200 | 2,163.33 |
2016-07-20 | 6,110 | 6,140 | 6,040 | 6,140 | 1,195,400 | 2,046.67 |
2016-07-19 | 6,110 | 6,180 | 6,010 | 6,130 | 1,399,500 | 2,043.33 |
2016-07-15 | 6,000 | 6,090 | 5,950 | 6,060 | 1,455,500 | 2,020 |
2016-07-14 | 5,980 | 6,090 | 5,920 | 6,030 | 1,281,200 | 2,010 |
2016-07-13 | 6,060 | 6,140 | 5,960 | 5,980 | 1,811,800 | 1,993.33 |
2016-07-12 | 5,700 | 5,890 | 5,680 | 5,800 | 1,638,200 | 1,933.33 |
2016-07-11 | 5,410 | 5,580 | 5,400 | 5,540 | 1,401,000 | 1,846.67 |
2016-07-08 | 5,170 | 5,330 | 5,170 | 5,250 | 1,709,100 | 1,750 |
2016-07-07 | 5,260 | 5,310 | 5,180 | 5,200 | 1,196,200 | 1,733.33 |
2016-07-06 | 5,350 | 5,360 | 5,190 | 5,260 | 1,591,700 | 1,753.33 |
2016-07-05 | 5,630 | 5,640 | 5,510 | 5,530 | 644,200 | 1,843.33 |
2016-07-04 | 5,600 | 5,690 | 5,520 | 5,670 | 1,050,700 | 1,890 |
2016-07-01 | 5,750 | 5,770 | 5,650 | 5,690 | 805,900 | 1,896.67 |
2016-06-30 | 5,780 | 5,790 | 5,640 | 5,670 | 1,207,100 | 1,890 |
2016-06-29 | 5,670 | 5,700 | 5,570 | 5,680 | 971,800 | 1,893.33 |
2016-06-28 | 5,530 | 5,570 | 5,190 | 5,540 | 1,408,300 | 1,846.67 |
2016-06-27 | 5,800 | 5,820 | 5,570 | 5,630 | 993,700 | 1,876.67 |
2016-06-24 | 6,390 | 6,510 | 5,650 | 5,700 | 2,093,700 | 1,900 |
2016-06-23 | 6,320 | 6,350 | 6,260 | 6,340 | 984,200 | 2,113.33 |
2016-06-22 | 6,310 | 6,330 | 6,240 | 6,280 | 1,099,500 | 2,093.33 |
2016-06-21 | 6,190 | 6,380 | 6,140 | 6,360 | 1,042,200 | 2,120 |
2016-06-20 | 6,060 | 6,320 | 6,030 | 6,260 | 1,889,600 | 2,086.67 |
2016-06-17 | 5,980 | 6,010 | 5,910 | 5,970 | 1,719,700 | 1,990 |
2016-06-16 | 6,100 | 6,130 | 5,830 | 5,870 | 1,440,500 | 1,956.67 |
2016-06-15 | 5,970 | 6,210 | 5,940 | 6,170 | 1,499,100 | 2,056.67 |
2016-06-14 | 6,060 | 6,120 | 5,950 | 5,990 | 1,281,000 | 1,996.67 |
2016-06-13 | 6,240 | 6,250 | 6,120 | 6,120 | 1,435,000 | 2,040 |
2016-06-10 | 6,310 | 6,350 | 6,210 | 6,340 | 2,077,300 | 2,113.33 |
2016-06-09 | 6,240 | 6,340 | 6,230 | 6,300 | 1,328,600 | 2,100 |
2016-06-08 | 6,150 | 6,250 | 6,090 | 6,250 | 1,119,700 | 2,083.33 |
2016-06-07 | 6,000 | 6,180 | 5,990 | 6,150 | 1,293,700 | 2,050 |
2016-06-06 | 5,900 | 6,010 | 5,830 | 6,000 | 1,657,800 | 2,000 |
2016-06-03 | 6,140 | 6,170 | 6,010 | 6,050 | 1,292,300 | 2,016.67 |
2016-06-02 | 6,310 | 6,320 | 6,120 | 6,140 | 1,878,200 | 2,046.67 |
2016-06-01 | 6,420 | 6,570 | 6,410 | 6,440 | 1,471,100 | 2,146.67 |
2016-05-31 | 6,420 | 6,510 | 6,370 | 6,480 | 1,024,700 | 2,160 |
2016-05-30 | 6,370 | 6,450 | 6,350 | 6,430 | 731,800 | 2,143.33 |
2016-05-27 | 6,200 | 6,300 | 6,150 | 6,280 | 762,900 | 2,093.33 |
2016-05-26 | 6,210 | 6,290 | 6,130 | 6,170 | 740,700 | 2,056.67 |
2016-05-25 | 6,180 | 6,220 | 6,130 | 6,200 | 848,600 | 2,066.67 |
2016-05-24 | 6,190 | 6,190 | 6,080 | 6,090 | 1,175,600 | 2,030 |
2016-05-23 | 6,240 | 6,260 | 6,040 | 6,190 | 1,744,700 | 2,063.33 |
2016-05-20 | 6,090 | 6,250 | 6,030 | 6,220 | 1,215,900 | 2,073.33 |
2016-05-19 | 6,170 | 6,250 | 6,080 | 6,090 | 947,800 | 2,030 |
2016-05-18 | 5,940 | 6,130 | 5,930 | 6,070 | 1,209,800 | 2,023.33 |
2016-05-17 | 6,000 | 6,060 | 5,880 | 5,970 | 951,200 | 1,990 |
2016-05-16 | 5,890 | 6,010 | 5,850 | 5,900 | 788,900 | 1,966.67 |
2016-05-13 | 6,110 | 6,110 | 5,870 | 5,880 | 1,591,800 | 1,960 |
2016-05-12 | 5,810 | 6,030 | 5,810 | 6,020 | 800,100 | 2,006.67 |
2016-05-11 | 6,030 | 6,070 | 5,890 | 5,910 | 1,880,200 | 1,970 |
2016-05-10 | 5,800 | 5,970 | 5,730 | 5,940 | 1,651,700 | 1,980 |
2016-05-09 | 5,880 | 5,890 | 5,800 | 5,860 | 1,236,200 | 1,953.33 |
2016-05-06 | 6,050 | 6,080 | 5,760 | 5,850 | 2,495,400 | 1,950 |
2016-05-02 | 6,100 | 6,180 | 5,930 | 5,990 | 2,526,700 | 1,996.67 |
2016-04-28 | 6,880 | 7,020 | 6,520 | 6,580 | 2,376,300 | 2,193.33 |
2016-04-27 | 6,750 | 6,880 | 6,680 | 6,800 | 1,906,300 | 2,266.67 |
2016-04-26 | 6,830 | 6,850 | 6,740 | 6,790 | 1,527,400 | 2,263.33 |
2016-04-25 | 6,980 | 7,040 | 6,790 | 6,850 | 2,096,700 | 2,283.33 |
2016-04-22 | 6,680 | 6,970 | 6,600 | 6,970 | 1,863,700 | 2,323.33 |
2016-04-21 | 6,830 | 6,840 | 6,740 | 6,780 | 1,761,200 | 2,260 |
2016-04-20 | 6,530 | 6,640 | 6,480 | 6,630 | 1,981,000 | 2,210 |
2016-04-19 | 6,190 | 6,460 | 6,180 | 6,440 | 1,944,300 | 2,146.67 |
2016-04-18 | 5,940 | 6,030 | 5,910 | 5,950 | 1,444,900 | 1,983.33 |
2016-04-15 | 6,140 | 6,300 | 6,120 | 6,260 | 1,257,700 | 2,086.67 |
2016-04-14 | 6,310 | 6,330 | 6,250 | 6,300 | 1,409,400 | 2,100 |
2016-04-13 | 6,030 | 6,190 | 5,980 | 6,150 | 1,414,800 | 2,050 |
2016-04-12 | 5,710 | 5,970 | 5,660 | 5,930 | 1,319,800 | 1,976.67 |
2016-04-11 | 5,820 | 5,820 | 5,600 | 5,760 | 1,506,800 | 1,920 |
2016-04-08 | 5,700 | 5,940 | 5,670 | 5,850 | 1,677,700 | 1,950 |
2016-04-07 | 5,730 | 5,870 | 5,700 | 5,720 | 1,566,900 | 1,906.67 |
2016-04-06 | 5,650 | 5,850 | 5,640 | 5,730 | 2,628,700 | 1,910 |
2016-04-05 | 5,750 | 5,810 | 5,650 | 5,690 | 2,019,200 | 1,896.67 |
2016-04-04 | 5,830 | 5,970 | 5,740 | 5,780 | 2,620,800 | 1,926.67 |
2016-04-01 | 6,210 | 6,230 | 5,880 | 5,900 | 3,964,100 | 1,966.67 |
2016-03-31 | 6,360 | 6,390 | 6,240 | 6,250 | 1,658,900 | 2,083.33 |
2016-03-30 | 6,410 | 6,430 | 6,170 | 6,200 | 2,438,300 | 2,066.67 |
2016-03-29 | 6,390 | 6,450 | 6,300 | 6,390 | 1,366,400 | 2,130 |
2016-03-28 | 6,500 | 6,500 | 6,370 | 6,440 | 1,080,500 | 2,146.67 |
2016-03-25 | 6,260 | 6,450 | 6,250 | 6,410 | 1,624,600 | 2,136.67 |
2016-03-24 | 6,470 | 6,500 | 6,320 | 6,340 | 1,816,700 | 2,113.33 |
2016-03-23 | 6,810 | 6,840 | 6,540 | 6,570 | 1,393,900 | 2,190 |
2016-03-22 | 6,910 | 6,970 | 6,780 | 6,860 | 1,077,100 | 2,286.67 |
2016-03-18 | 6,800 | 6,820 | 6,650 | 6,710 | 1,169,400 | 2,236.67 |
2016-03-17 | 6,960 | 7,080 | 6,760 | 6,830 | 1,450,100 | 2,276.67 |
2016-03-16 | 6,890 | 6,950 | 6,840 | 6,910 | 956,700 | 2,303.33 |
2016-03-15 | 6,980 | 7,030 | 6,900 | 6,970 | 1,124,000 | 2,323.33 |
2016-03-14 | 7,000 | 7,170 | 6,960 | 6,980 | 1,525,700 | 2,326.67 |
2016-03-11 | 6,630 | 6,970 | 6,620 | 6,960 | 2,882,100 | 2,320 |
2016-03-10 | 6,810 | 6,850 | 6,650 | 6,730 | 1,162,400 | 2,243.33 |
2016-03-09 | 6,700 | 6,760 | 6,600 | 6,730 | 1,084,600 | 2,243.33 |
2016-03-08 | 6,790 | 6,840 | 6,650 | 6,770 | 1,343,900 | 2,256.67 |
2016-03-07 | 6,930 | 7,030 | 6,790 | 6,820 | 1,332,500 | 2,273.33 |
2016-03-04 | 6,690 | 6,940 | 6,680 | 6,870 | 1,851,000 | 2,290 |
2016-03-03 | 6,430 | 6,780 | 6,420 | 6,750 | 2,544,100 | 2,250 |
2016-03-02 | 6,070 | 6,290 | 6,030 | 6,270 | 1,963,700 | 2,090 |
2016-03-01 | 5,860 | 5,900 | 5,670 | 5,840 | 1,001,700 | 1,946.67 |
2016-02-29 | 5,990 | 6,130 | 5,890 | 5,890 | 1,091,900 | 1,963.33 |
2016-02-26 | 5,870 | 6,030 | 5,850 | 5,850 | 1,270,100 | 1,950 |
2016-02-25 | 5,590 | 5,750 | 5,530 | 5,710 | 1,357,500 | 1,903.33 |
2016-02-24 | 5,660 | 5,680 | 5,520 | 5,600 | 1,448,000 | 1,866.67 |
2016-02-23 | 5,800 | 6,020 | 5,760 | 5,800 | 962,100 | 1,933.33 |
2016-02-22 | 5,640 | 5,830 | 5,620 | 5,740 | 805,700 | 1,913.33 |
2016-02-19 | 5,950 | 5,950 | 5,670 | 5,740 | 1,296,300 | 1,913.33 |
2016-02-18 | 6,000 | 6,100 | 5,930 | 5,990 | 1,334,400 | 1,996.67 |
2016-02-17 | 5,810 | 6,070 | 5,720 | 5,810 | 1,665,500 | 1,936.67 |
2016-02-16 | 5,600 | 5,990 | 5,600 | 5,840 | 2,024,600 | 1,946.67 |
2016-02-15 | 5,550 | 5,760 | 5,460 | 5,680 | 1,815,600 | 1,893.33 |
2016-02-12 | 5,230 | 5,500 | 5,230 | 5,330 | 2,575,800 | 1,776.67 |
2016-02-10 | 5,810 | 5,890 | 5,570 | 5,680 | 2,350,000 | 1,893.33 |
2016-02-09 | 5,800 | 5,930 | 5,680 | 5,740 | 2,281,400 | 1,913.33 |
2016-02-08 | 5,950 | 6,140 | 5,850 | 6,100 | 2,188,400 | 2,033.33 |
2016-02-05 | 6,500 | 6,580 | 6,110 | 6,230 | 2,232,000 | 2,076.67 |
2016-02-04 | 6,650 | 6,850 | 6,620 | 6,720 | 1,742,200 | 2,240 |
2016-02-03 | 6,770 | 6,850 | 6,550 | 6,600 | 1,543,600 | 2,200 |
2016-02-02 | 6,980 | 7,120 | 6,930 | 6,940 | 1,565,500 | 2,313.33 |
2016-02-01 | 7,140 | 7,150 | 6,860 | 6,980 | 2,296,100 | 2,326.67 |
2016-01-29 | 6,320 | 6,590 | 6,180 | 6,510 | 2,393,100 | 2,170 |
2016-01-28 | 6,430 | 6,450 | 6,200 | 6,300 | 2,940,800 | 2,100 |
2016-01-27 | 6,740 | 6,760 | 6,530 | 6,730 | 2,648,000 | 2,243.33 |
2016-01-26 | 6,890 | 6,910 | 6,610 | 6,660 | 2,809,200 | 2,220 |
2016-01-25 | 7,330 | 7,330 | 7,080 | 7,110 | 2,310,100 | 2,370 |
2016-01-22 | 7,110 | 7,370 | 7,050 | 7,350 | 2,043,600 | 2,450 |
2016-01-21 | 6,900 | 7,200 | 6,810 | 6,820 | 1,832,100 | 2,273.33 |
2016-01-20 | 7,190 | 7,210 | 6,830 | 6,850 | 1,818,200 | 2,283.33 |
2016-01-19 | 6,940 | 7,200 | 6,920 | 7,190 | 1,488,600 | 2,396.67 |
2016-01-18 | 6,910 | 7,050 | 6,840 | 6,990 | 1,673,700 | 2,330 |
2016-01-15 | 7,310 | 7,400 | 7,080 | 7,140 | 2,467,800 | 2,380 |
2016-01-14 | 7,000 | 7,250 | 6,920 | 7,210 | 4,110,900 | 2,403.33 |
2016-01-13 | 7,010 | 7,120 | 6,960 | 7,080 | 1,979,200 | 2,360 |
2016-01-12 | 6,870 | 6,910 | 6,670 | 6,710 | 2,078,300 | 2,236.67 |
2016-01-08 | 6,860 | 7,100 | 6,800 | 6,980 | 2,372,100 | 2,326.67 |
2016-01-07 | 7,130 | 7,150 | 6,990 | 7,000 | 2,162,600 | 2,333.33 |
2016-01-06 | 7,380 | 7,400 | 7,110 | 7,180 | 2,425,600 | 2,393.33 |
2016-01-05 | 7,550 | 7,600 | 7,440 | 7,480 | 1,131,700 | 2,493.33 |
2016-01-04 | 7,690 | 7,770 | 7,530 | 7,570 | 1,348,700 | 2,523.33 |
分割・併合履歴 : [2021-09-29]1株→3株 [1985-05-28]1株→1.1株