6789 ローランド ディー.ジー.(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 | 3,020 | 3,065 | 2,987 | 3,055 | 45,200 | 3,055 |
2016-12-29 | 3,050 | 3,065 | 3,015 | 3,050 | 55,500 | 3,050 |
2016-12-28 | 3,100 | 3,100 | 3,020 | 3,080 | 135,400 | 3,080 |
2016-12-27 | 3,150 | 3,170 | 3,125 | 3,155 | 183,400 | 3,155 |
2016-12-26 | 3,170 | 3,175 | 3,140 | 3,145 | 155,600 | 3,145 |
2016-12-22 | 3,135 | 3,170 | 3,135 | 3,170 | 56,500 | 3,170 |
2016-12-21 | 3,130 | 3,175 | 3,120 | 3,170 | 96,100 | 3,170 |
2016-12-20 | 3,135 | 3,145 | 3,100 | 3,130 | 66,500 | 3,130 |
2016-12-19 | 3,115 | 3,130 | 3,085 | 3,125 | 49,300 | 3,125 |
2016-12-16 | 3,120 | 3,145 | 3,075 | 3,130 | 58,300 | 3,130 |
2016-12-15 | 3,080 | 3,115 | 3,075 | 3,110 | 63,100 | 3,110 |
2016-12-14 | 3,130 | 3,130 | 3,045 | 3,070 | 64,900 | 3,070 |
2016-12-13 | 3,105 | 3,145 | 3,080 | 3,140 | 90,300 | 3,140 |
2016-12-12 | 3,100 | 3,115 | 3,035 | 3,110 | 79,800 | 3,110 |
2016-12-09 | 3,105 | 3,110 | 3,030 | 3,055 | 62,300 | 3,055 |
2016-12-08 | 3,000 | 3,125 | 2,992 | 3,115 | 148,100 | 3,115 |
2016-12-07 | 2,965 | 2,976 | 2,929 | 2,970 | 54,400 | 2,970 |
2016-12-06 | 2,900 | 2,989 | 2,900 | 2,944 | 111,500 | 2,944 |
2016-12-05 | 2,836 | 2,880 | 2,822 | 2,872 | 43,600 | 2,872 |
2016-12-02 | 2,866 | 2,880 | 2,810 | 2,838 | 50,500 | 2,838 |
2016-12-01 | 2,903 | 2,940 | 2,834 | 2,845 | 105,300 | 2,845 |
2016-11-30 | 2,769 | 2,905 | 2,764 | 2,877 | 166,500 | 2,877 |
2016-11-29 | 2,664 | 2,760 | 2,643 | 2,756 | 117,700 | 2,756 |
2016-11-28 | 2,650 | 2,663 | 2,616 | 2,658 | 31,400 | 2,658 |
2016-11-25 | 2,660 | 2,717 | 2,620 | 2,649 | 57,800 | 2,649 |
2016-11-24 | 2,620 | 2,655 | 2,617 | 2,645 | 44,300 | 2,645 |
2016-11-22 | 2,575 | 2,610 | 2,560 | 2,601 | 58,500 | 2,601 |
2016-11-21 | 2,546 | 2,580 | 2,532 | 2,575 | 35,400 | 2,575 |
2016-11-18 | 2,550 | 2,577 | 2,494 | 2,570 | 72,700 | 2,570 |
2016-11-17 | 2,420 | 2,534 | 2,420 | 2,518 | 92,300 | 2,518 |
2016-11-16 | 2,397 | 2,414 | 2,336 | 2,389 | 51,000 | 2,389 |
2016-11-15 | 2,415 | 2,427 | 2,353 | 2,373 | 35,200 | 2,373 |
2016-11-14 | 2,338 | 2,419 | 2,319 | 2,417 | 63,600 | 2,417 |
2016-11-11 | 2,300 | 2,312 | 2,236 | 2,249 | 36,700 | 2,249 |
2016-11-10 | 2,276 | 2,309 | 2,266 | 2,299 | 41,900 | 2,299 |
2016-11-09 | 2,286 | 2,328 | 2,123 | 2,160 | 64,100 | 2,160 |
2016-11-08 | 2,356 | 2,356 | 2,276 | 2,280 | 26,700 | 2,280 |
2016-11-07 | 2,376 | 2,376 | 2,318 | 2,349 | 38,500 | 2,349 |
2016-11-04 | 2,327 | 2,327 | 2,274 | 2,321 | 45,600 | 2,321 |
2016-11-02 | 2,416 | 2,416 | 2,325 | 2,330 | 66,300 | 2,330 |
2016-11-01 | 2,487 | 2,487 | 2,433 | 2,455 | 28,200 | 2,455 |
2016-10-31 | 2,466 | 2,491 | 2,457 | 2,480 | 21,300 | 2,480 |
2016-10-28 | 2,436 | 2,479 | 2,435 | 2,466 | 37,500 | 2,466 |
2016-10-27 | 2,427 | 2,436 | 2,416 | 2,432 | 23,300 | 2,432 |
2016-10-26 | 2,442 | 2,444 | 2,401 | 2,427 | 21,700 | 2,427 |
2016-10-25 | 2,430 | 2,441 | 2,411 | 2,425 | 22,800 | 2,425 |
2016-10-24 | 2,445 | 2,445 | 2,408 | 2,422 | 12,000 | 2,422 |
2016-10-21 | 2,456 | 2,472 | 2,427 | 2,445 | 22,900 | 2,445 |
2016-10-20 | 2,452 | 2,466 | 2,416 | 2,456 | 23,900 | 2,456 |
2016-10-19 | 2,410 | 2,456 | 2,406 | 2,452 | 26,000 | 2,452 |
2016-10-17 | 2,368 | 2,409 | 2,366 | 2,401 | 22,800 | 2,401 |
2016-10-13 | 2,333 | 2,353 | 2,303 | 2,320 | 23,400 | 2,320 |
2016-10-12 | 2,362 | 2,373 | 2,313 | 2,317 | 18,100 | 2,317 |
2016-10-11 | 2,376 | 2,399 | 2,368 | 2,378 | 15,500 | 2,378 |
2016-10-07 | 2,380 | 2,389 | 2,358 | 2,372 | 16,300 | 2,372 |
2016-10-06 | 2,370 | 2,421 | 2,370 | 2,385 | 49,700 | 2,385 |
2016-10-05 | 2,305 | 2,375 | 2,287 | 2,361 | 45,000 | 2,361 |
2016-10-04 | 2,261 | 2,310 | 2,251 | 2,305 | 26,600 | 2,305 |
2016-10-03 | 2,272 | 2,278 | 2,252 | 2,261 | 18,900 | 2,261 |
2016-09-30 | 2,355 | 2,355 | 2,250 | 2,263 | 42,400 | 2,263 |
2016-09-29 | 2,320 | 2,364 | 2,320 | 2,356 | 32,800 | 2,356 |
2016-09-28 | 2,285 | 2,320 | 2,282 | 2,295 | 24,800 | 2,295 |
2016-09-27 | 2,300 | 2,304 | 2,263 | 2,285 | 40,600 | 2,285 |
2016-09-26 | 2,324 | 2,331 | 2,292 | 2,296 | 24,600 | 2,296 |
2016-09-23 | 2,333 | 2,343 | 2,301 | 2,324 | 60,700 | 2,324 |
2016-09-21 | 2,276 | 2,317 | 2,261 | 2,310 | 37,400 | 2,310 |
2016-09-20 | 2,317 | 2,317 | 2,257 | 2,265 | 40,400 | 2,265 |
2016-09-16 | 2,272 | 2,380 | 2,272 | 2,330 | 67,200 | 2,330 |
2016-09-15 | 2,242 | 2,279 | 2,234 | 2,271 | 74,800 | 2,271 |
2016-09-14 | 2,261 | 2,272 | 2,242 | 2,249 | 91,300 | 2,249 |
2016-09-13 | 2,251 | 2,276 | 2,246 | 2,261 | 95,000 | 2,261 |
2016-09-12 | 2,304 | 2,315 | 2,258 | 2,295 | 98,900 | 2,295 |
2016-09-09 | 2,402 | 2,405 | 2,354 | 2,354 | 96,600 | 2,354 |
2016-09-08 | 2,272 | 2,391 | 2,250 | 2,387 | 125,400 | 2,387 |
2016-09-07 | 2,233 | 2,271 | 2,208 | 2,271 | 95,900 | 2,271 |
2016-09-06 | 2,190 | 2,252 | 2,172 | 2,249 | 72,300 | 2,249 |
2016-09-05 | 2,120 | 2,190 | 2,110 | 2,165 | 82,400 | 2,165 |
2016-09-02 | 2,118 | 2,123 | 2,052 | 2,070 | 63,100 | 2,070 |
2016-09-01 | 2,130 | 2,155 | 2,126 | 2,136 | 25,400 | 2,136 |
2016-08-31 | 2,220 | 2,229 | 2,115 | 2,125 | 83,600 | 2,125 |
2016-08-30 | 2,225 | 2,225 | 2,193 | 2,208 | 23,000 | 2,208 |
2016-08-29 | 2,178 | 2,217 | 2,163 | 2,212 | 35,600 | 2,212 |
2016-08-26 | 2,178 | 2,178 | 2,099 | 2,159 | 36,400 | 2,159 |
2016-08-25 | 2,186 | 2,186 | 2,133 | 2,173 | 27,300 | 2,173 |
2016-08-24 | 2,179 | 2,180 | 2,128 | 2,159 | 37,000 | 2,159 |
2016-08-23 | 2,200 | 2,203 | 2,135 | 2,158 | 41,800 | 2,158 |
2016-08-22 | 2,146 | 2,206 | 2,133 | 2,204 | 43,700 | 2,204 |
2016-08-19 | 2,131 | 2,160 | 2,130 | 2,159 | 40,700 | 2,159 |
2016-08-18 | 2,110 | 2,186 | 2,096 | 2,153 | 77,800 | 2,153 |
2016-08-17 | 2,006 | 2,146 | 2,006 | 2,139 | 72,300 | 2,139 |
2016-08-16 | 2,107 | 2,121 | 2,047 | 2,047 | 33,300 | 2,047 |
2016-08-15 | 2,087 | 2,114 | 2,080 | 2,106 | 50,200 | 2,106 |
2016-08-12 | 2,066 | 2,109 | 2,052 | 2,087 | 91,400 | 2,087 |
2016-08-10 | 2,179 | 2,179 | 2,044 | 2,061 | 100,200 | 2,061 |
2016-08-09 | 2,179 | 2,225 | 2,156 | 2,166 | 45,500 | 2,166 |
2016-08-08 | 2,137 | 2,148 | 2,108 | 2,129 | 41,400 | 2,129 |
2016-08-05 | 2,145 | 2,150 | 2,106 | 2,110 | 33,500 | 2,110 |
2016-08-04 | 2,124 | 2,160 | 2,092 | 2,158 | 40,100 | 2,158 |
2016-08-03 | 2,132 | 2,190 | 2,116 | 2,124 | 62,800 | 2,124 |
2016-08-02 | 2,114 | 2,232 | 2,104 | 2,131 | 84,900 | 2,131 |
2016-08-01 | 2,116 | 2,134 | 2,088 | 2,114 | 49,900 | 2,114 |
2016-07-29 | 2,102 | 2,165 | 2,079 | 2,144 | 69,700 | 2,144 |
2016-07-28 | 2,105 | 2,115 | 2,060 | 2,106 | 50,900 | 2,106 |
2016-07-27 | 2,086 | 2,140 | 2,071 | 2,120 | 38,200 | 2,120 |
2016-07-26 | 2,082 | 2,085 | 2,035 | 2,063 | 47,800 | 2,063 |
2016-07-25 | 2,103 | 2,132 | 2,071 | 2,095 | 36,200 | 2,095 |
2016-07-22 | 2,042 | 2,087 | 2,011 | 2,085 | 31,900 | 2,085 |
2016-07-21 | 2,048 | 2,088 | 2,036 | 2,078 | 56,600 | 2,078 |
2016-07-20 | 2,055 | 2,084 | 2,017 | 2,048 | 50,900 | 2,048 |
2016-07-19 | 2,030 | 2,055 | 2,023 | 2,049 | 36,700 | 2,049 |
2016-07-15 | 1,998 | 2,073 | 1,998 | 2,033 | 69,100 | 2,033 |
2016-07-14 | 1,953 | 1,998 | 1,937 | 1,993 | 77,100 | 1,993 |
2016-07-13 | 1,951 | 1,985 | 1,944 | 1,949 | 40,900 | 1,949 |
2016-07-12 | 1,899 | 1,949 | 1,895 | 1,926 | 53,500 | 1,926 |
2016-07-11 | 1,785 | 1,866 | 1,785 | 1,859 | 34,700 | 1,859 |
2016-07-08 | 1,759 | 1,809 | 1,759 | 1,777 | 66,600 | 1,777 |
2016-07-07 | 1,764 | 1,789 | 1,752 | 1,759 | 54,200 | 1,759 |
2016-07-06 | 1,815 | 1,815 | 1,745 | 1,760 | 54,000 | 1,760 |
2016-07-05 | 1,840 | 1,842 | 1,820 | 1,824 | 20,100 | 1,824 |
2016-07-04 | 1,846 | 1,847 | 1,810 | 1,841 | 32,900 | 1,841 |
2016-07-01 | 1,825 | 1,855 | 1,812 | 1,846 | 46,300 | 1,846 |
2016-06-30 | 1,886 | 1,886 | 1,817 | 1,820 | 71,900 | 1,820 |
2016-06-29 | 1,830 | 1,880 | 1,825 | 1,851 | 81,300 | 1,851 |
2016-06-28 | 1,816 | 1,848 | 1,760 | 1,817 | 115,800 | 1,817 |
2016-06-27 | 1,911 | 1,943 | 1,856 | 1,860 | 74,500 | 1,860 |
2016-06-24 | 2,105 | 2,132 | 1,863 | 1,905 | 107,700 | 1,905 |
2016-06-23 | 2,089 | 2,097 | 2,045 | 2,078 | 46,400 | 2,078 |
2016-06-22 | 2,158 | 2,160 | 2,086 | 2,109 | 64,000 | 2,109 |
2016-06-21 | 2,149 | 2,185 | 2,130 | 2,166 | 46,900 | 2,166 |
2016-06-20 | 2,100 | 2,193 | 2,100 | 2,185 | 77,500 | 2,185 |
2016-06-17 | 2,101 | 2,147 | 2,048 | 2,062 | 242,600 | 2,062 |
2016-06-16 | 2,127 | 2,144 | 2,066 | 2,085 | 84,800 | 2,085 |
2016-06-15 | 2,091 | 2,161 | 2,091 | 2,150 | 45,500 | 2,150 |
2016-06-14 | 2,125 | 2,129 | 2,083 | 2,113 | 39,800 | 2,113 |
2016-06-13 | 2,214 | 2,219 | 2,152 | 2,156 | 49,800 | 2,156 |
2016-06-10 | 2,223 | 2,254 | 2,205 | 2,254 | 79,200 | 2,254 |
2016-06-09 | 2,257 | 2,257 | 2,192 | 2,210 | 50,000 | 2,210 |
2016-06-08 | 2,200 | 2,254 | 2,181 | 2,254 | 65,500 | 2,254 |
2016-06-07 | 2,167 | 2,227 | 2,163 | 2,208 | 103,700 | 2,208 |
2016-06-06 | 2,110 | 2,140 | 2,060 | 2,137 | 65,300 | 2,137 |
2016-06-03 | 2,106 | 2,145 | 2,101 | 2,119 | 31,200 | 2,119 |
2016-06-02 | 2,124 | 2,161 | 2,101 | 2,107 | 55,000 | 2,107 |
2016-06-01 | 2,148 | 2,184 | 2,127 | 2,135 | 100,900 | 2,135 |
2016-05-31 | 2,100 | 2,148 | 2,100 | 2,148 | 104,900 | 2,148 |
2016-05-30 | 2,046 | 2,098 | 2,046 | 2,092 | 87,800 | 2,092 |
2016-05-27 | 2,000 | 2,040 | 2,000 | 2,033 | 89,900 | 2,033 |
2016-05-26 | 1,974 | 2,013 | 1,973 | 2,007 | 485,300 | 2,007 |
2016-05-25 | 1,960 | 1,989 | 1,959 | 1,974 | 106,600 | 1,974 |
2016-05-24 | 1,970 | 1,975 | 1,952 | 1,957 | 51,500 | 1,957 |
2016-05-23 | 1,970 | 1,989 | 1,950 | 1,980 | 117,000 | 1,980 |
2016-05-20 | 1,977 | 1,982 | 1,966 | 1,966 | 92,900 | 1,966 |
2016-05-19 | 1,996 | 2,011 | 1,971 | 1,977 | 325,400 | 1,977 |
2016-05-18 | 2,001 | 2,009 | 1,953 | 1,990 | 293,900 | 1,990 |
2016-05-17 | 1,914 | 1,969 | 1,914 | 1,966 | 151,400 | 1,966 |
2016-05-16 | 1,960 | 1,971 | 1,906 | 1,909 | 197,300 | 1,909 |
2016-05-13 | 2,006 | 2,006 | 1,963 | 1,971 | 127,400 | 1,971 |
2016-05-12 | 1,970 | 2,020 | 1,945 | 2,002 | 208,900 | 2,002 |
2016-05-11 | 2,003 | 2,042 | 1,976 | 1,976 | 315,100 | 1,976 |
2016-05-10 | 2,061 | 2,087 | 2,048 | 2,084 | 33,800 | 2,084 |
2016-05-09 | 2,066 | 2,078 | 2,048 | 2,058 | 17,100 | 2,058 |
2016-05-06 | 2,049 | 2,076 | 2,018 | 2,045 | 28,500 | 2,045 |
2016-05-02 | 2,088 | 2,094 | 2,035 | 2,049 | 42,900 | 2,049 |
2016-04-28 | 2,244 | 2,285 | 2,160 | 2,176 | 28,100 | 2,176 |
2016-04-27 | 2,219 | 2,233 | 2,190 | 2,215 | 16,600 | 2,215 |
2016-04-26 | 2,274 | 2,274 | 2,193 | 2,215 | 15,800 | 2,215 |
2016-04-25 | 2,300 | 2,310 | 2,262 | 2,279 | 23,000 | 2,279 |
2016-04-22 | 2,253 | 2,264 | 2,212 | 2,255 | 15,600 | 2,255 |
2016-04-21 | 2,221 | 2,263 | 2,199 | 2,258 | 22,800 | 2,258 |
2016-04-20 | 2,231 | 2,231 | 2,182 | 2,198 | 18,200 | 2,198 |
2016-04-19 | 2,157 | 2,218 | 2,152 | 2,210 | 20,800 | 2,210 |
2016-04-18 | 2,109 | 2,147 | 2,097 | 2,114 | 34,400 | 2,114 |
2016-04-15 | 2,213 | 2,213 | 2,180 | 2,193 | 17,300 | 2,193 |
2016-04-14 | 2,179 | 2,239 | 2,170 | 2,239 | 27,300 | 2,239 |
2016-04-13 | 2,138 | 2,170 | 2,126 | 2,156 | 21,200 | 2,156 |
2016-04-12 | 2,048 | 2,129 | 2,046 | 2,108 | 27,400 | 2,108 |
2016-04-11 | 2,068 | 2,068 | 2,007 | 2,027 | 29,300 | 2,027 |
2016-04-08 | 2,016 | 2,100 | 2,002 | 2,068 | 38,100 | 2,068 |
2016-04-07 | 2,090 | 2,090 | 2,023 | 2,047 | 43,000 | 2,047 |
2016-04-06 | 2,044 | 2,104 | 2,032 | 2,040 | 40,500 | 2,040 |
2016-04-05 | 2,088 | 2,109 | 2,045 | 2,049 | 29,800 | 2,049 |
2016-04-04 | 2,132 | 2,142 | 2,071 | 2,100 | 58,500 | 2,100 |
2016-04-01 | 2,198 | 2,199 | 2,100 | 2,101 | 59,200 | 2,101 |
2016-03-31 | 2,195 | 2,220 | 2,188 | 2,198 | 19,700 | 2,198 |
2016-03-30 | 2,222 | 2,230 | 2,189 | 2,189 | 15,800 | 2,189 |
2016-03-29 | 2,197 | 2,226 | 2,190 | 2,211 | 37,700 | 2,211 |
2016-03-28 | 2,226 | 2,240 | 2,183 | 2,203 | 53,700 | 2,203 |
2016-03-25 | 2,260 | 2,269 | 2,228 | 2,236 | 19,600 | 2,236 |
2016-03-24 | 2,294 | 2,294 | 2,241 | 2,246 | 15,600 | 2,246 |
2016-03-23 | 2,303 | 2,311 | 2,274 | 2,287 | 12,000 | 2,287 |
2016-03-22 | 2,276 | 2,303 | 2,260 | 2,293 | 41,500 | 2,293 |
2016-03-18 | 2,294 | 2,313 | 2,246 | 2,276 | 46,300 | 2,276 |
2016-03-17 | 2,280 | 2,311 | 2,244 | 2,294 | 51,000 | 2,294 |
2016-03-16 | 2,371 | 2,376 | 2,269 | 2,272 | 92,400 | 2,272 |
2016-03-15 | 2,415 | 2,458 | 2,396 | 2,419 | 26,100 | 2,419 |
2016-03-14 | 2,350 | 2,460 | 2,350 | 2,426 | 49,200 | 2,426 |
2016-03-11 | 2,314 | 2,378 | 2,301 | 2,338 | 51,400 | 2,338 |
2016-03-10 | 2,331 | 2,375 | 2,312 | 2,342 | 47,700 | 2,342 |
2016-03-09 | 2,316 | 2,330 | 2,271 | 2,306 | 19,400 | 2,306 |
2016-03-08 | 2,378 | 2,410 | 2,317 | 2,349 | 21,600 | 2,349 |
2016-03-07 | 2,421 | 2,430 | 2,377 | 2,378 | 14,800 | 2,378 |
2016-03-04 | 2,367 | 2,438 | 2,359 | 2,418 | 30,500 | 2,418 |
2016-03-03 | 2,320 | 2,386 | 2,320 | 2,367 | 25,600 | 2,367 |
2016-03-02 | 2,250 | 2,339 | 2,237 | 2,326 | 36,400 | 2,326 |
2016-03-01 | 2,236 | 2,250 | 2,158 | 2,200 | 53,500 | 2,200 |
2016-02-29 | 2,261 | 2,303 | 2,236 | 2,236 | 59,400 | 2,236 |
2016-02-26 | 2,280 | 2,308 | 2,205 | 2,233 | 49,800 | 2,233 |
2016-02-25 | 2,296 | 2,386 | 2,267 | 2,279 | 63,900 | 2,279 |
2016-02-24 | 2,257 | 2,282 | 2,226 | 2,246 | 40,500 | 2,246 |
2016-02-23 | 2,334 | 2,361 | 2,262 | 2,287 | 35,300 | 2,287 |
2016-02-22 | 2,288 | 2,400 | 2,271 | 2,334 | 48,800 | 2,334 |
2016-02-19 | 2,377 | 2,378 | 2,290 | 2,321 | 35,700 | 2,321 |
2016-02-18 | 2,360 | 2,413 | 2,330 | 2,376 | 87,200 | 2,376 |
2016-02-17 | 2,198 | 2,312 | 2,198 | 2,279 | 131,100 | 2,279 |
2016-02-16 | 2,075 | 2,208 | 2,055 | 2,176 | 105,600 | 2,176 |
2016-02-15 | 1,990 | 2,093 | 1,963 | 2,068 | 134,600 | 2,068 |
2016-02-12 | 2,041 | 2,075 | 1,993 | 1,994 | 77,200 | 1,994 |
2016-02-10 | 2,226 | 2,263 | 2,105 | 2,140 | 52,000 | 2,140 |
2016-02-09 | 2,289 | 2,299 | 2,192 | 2,204 | 49,500 | 2,204 |
2016-02-08 | 2,352 | 2,403 | 2,316 | 2,385 | 34,000 | 2,385 |
2016-02-05 | 2,354 | 2,417 | 2,320 | 2,368 | 51,000 | 2,368 |
2016-02-04 | 2,336 | 2,386 | 2,320 | 2,361 | 38,200 | 2,361 |
2016-02-03 | 2,364 | 2,396 | 2,324 | 2,336 | 46,300 | 2,336 |
2016-02-02 | 2,402 | 2,439 | 2,356 | 2,407 | 64,900 | 2,407 |
2016-02-01 | 2,420 | 2,447 | 2,375 | 2,422 | 62,400 | 2,422 |
2016-01-29 | 2,357 | 2,396 | 2,300 | 2,374 | 78,200 | 2,374 |
2016-01-28 | 2,398 | 2,398 | 2,350 | 2,365 | 33,500 | 2,365 |
2016-01-27 | 2,373 | 2,402 | 2,373 | 2,399 | 40,500 | 2,399 |
2016-01-26 | 2,314 | 2,339 | 2,287 | 2,307 | 34,500 | 2,307 |
2016-01-25 | 2,359 | 2,385 | 2,323 | 2,364 | 42,600 | 2,364 |
2016-01-22 | 2,230 | 2,317 | 2,230 | 2,313 | 44,700 | 2,313 |
2016-01-21 | 2,205 | 2,283 | 2,183 | 2,192 | 60,400 | 2,192 |
2016-01-20 | 2,284 | 2,313 | 2,222 | 2,227 | 59,900 | 2,227 |
2016-01-19 | 2,283 | 2,320 | 2,258 | 2,284 | 27,900 | 2,284 |
2016-01-18 | 2,261 | 2,284 | 2,227 | 2,270 | 36,200 | 2,270 |
2016-01-15 | 2,353 | 2,370 | 2,289 | 2,301 | 36,000 | 2,301 |
2016-01-14 | 2,355 | 2,355 | 2,287 | 2,330 | 48,200 | 2,330 |
2016-01-13 | 2,325 | 2,407 | 2,325 | 2,389 | 33,600 | 2,389 |
2016-01-12 | 2,372 | 2,374 | 2,288 | 2,293 | 60,500 | 2,293 |
2016-01-08 | 2,350 | 2,420 | 2,344 | 2,368 | 59,200 | 2,368 |
2016-01-07 | 2,452 | 2,463 | 2,370 | 2,371 | 78,000 | 2,371 |
2016-01-06 | 2,487 | 2,497 | 2,443 | 2,460 | 51,600 | 2,460 |
2016-01-05 | 2,540 | 2,548 | 2,497 | 2,506 | 49,400 | 2,506 |
2016-01-04 | 2,600 | 2,632 | 2,527 | 2,562 | 47,900 | 2,562 |
分割・併合履歴 : [2005-03-28]1株→2株