6845 アズビル(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 | 2,169 | 2,190 | 2,153 | 2,170 | 291,500 | 2,170 |
2018-12-27 | 2,120 | 2,190 | 2,102 | 2,176 | 473,200 | 2,176 |
2018-12-26 | 2,086 | 2,086 | 2,008 | 2,051 | 632,500 | 2,051 |
2018-12-25 | 2,026 | 2,046 | 1,981 | 2,001 | 511,900 | 2,001 |
2018-12-21 | 2,114 | 2,143 | 2,056 | 2,074 | 922,000 | 2,074 |
2018-12-20 | 2,067 | 2,074 | 2,002 | 2,014 | 308,700 | 2,014 |
2018-12-19 | 2,053 | 2,103 | 2,052 | 2,097 | 295,700 | 2,097 |
2018-12-18 | 2,105 | 2,119 | 2,081 | 2,089 | 386,700 | 2,089 |
2018-12-17 | 2,173 | 2,184 | 2,133 | 2,161 | 377,700 | 2,161 |
2018-12-14 | 2,214 | 2,221 | 2,171 | 2,171 | 555,000 | 2,171 |
2018-12-13 | 2,261 | 2,270 | 2,241 | 2,243 | 456,300 | 2,243 |
2018-12-12 | 2,197 | 2,274 | 2,185 | 2,250 | 442,100 | 2,250 |
2018-12-11 | 2,215 | 2,219 | 2,154 | 2,159 | 330,900 | 2,159 |
2018-12-10 | 2,318 | 2,318 | 2,208 | 2,234 | 395,200 | 2,234 |
2018-12-07 | 2,294 | 2,306 | 2,190 | 2,269 | 729,800 | 2,269 |
2018-12-06 | 2,340 | 2,356 | 2,277 | 2,299 | 226,200 | 2,299 |
2018-12-05 | 2,366 | 2,394 | 2,275 | 2,373 | 288,200 | 2,373 |
2018-12-04 | 2,470 | 2,480 | 2,410 | 2,410 | 299,300 | 2,410 |
2018-12-03 | 2,481 | 2,516 | 2,470 | 2,496 | 423,400 | 2,496 |
2018-11-30 | 2,446 | 2,467 | 2,438 | 2,450 | 512,300 | 2,450 |
2018-11-29 | 2,424 | 2,452 | 2,421 | 2,436 | 329,800 | 2,436 |
2018-11-28 | 2,340 | 2,398 | 2,340 | 2,393 | 271,300 | 2,393 |
2018-11-27 | 2,340 | 2,349 | 2,315 | 2,333 | 235,600 | 2,333 |
2018-11-26 | 2,308 | 2,323 | 2,290 | 2,316 | 260,800 | 2,316 |
2018-11-22 | 2,274 | 2,300 | 2,260 | 2,298 | 295,000 | 2,298 |
2018-11-21 | 2,193 | 2,272 | 2,193 | 2,270 | 205,800 | 2,270 |
2018-11-20 | 2,230 | 2,249 | 2,219 | 2,238 | 164,500 | 2,238 |
2018-11-19 | 2,241 | 2,264 | 2,237 | 2,262 | 157,400 | 2,262 |
2018-11-16 | 2,255 | 2,279 | 2,228 | 2,235 | 196,200 | 2,235 |
2018-11-15 | 2,240 | 2,273 | 2,225 | 2,254 | 185,700 | 2,254 |
2018-11-14 | 2,243 | 2,272 | 2,234 | 2,254 | 186,400 | 2,254 |
2018-11-13 | 2,211 | 2,261 | 2,195 | 2,244 | 182,000 | 2,244 |
2018-11-12 | 2,252 | 2,285 | 2,245 | 2,279 | 227,600 | 2,279 |
2018-11-09 | 2,259 | 2,280 | 2,249 | 2,261 | 294,400 | 2,261 |
2018-11-08 | 2,289 | 2,289 | 2,249 | 2,255 | 322,400 | 2,255 |
2018-11-07 | 2,241 | 2,279 | 2,230 | 2,255 | 398,600 | 2,255 |
2018-11-06 | 2,249 | 2,262 | 2,222 | 2,241 | 370,400 | 2,241 |
2018-11-05 | 2,249 | 2,316 | 2,240 | 2,275 | 951,500 | 2,275 |
2018-11-02 | 2,148 | 2,204 | 2,137 | 2,199 | 489,800 | 2,199 |
2018-11-01 | 2,123 | 2,161 | 2,109 | 2,151 | 529,300 | 2,151 |
2018-10-31 | 2,028 | 2,102 | 2,024 | 2,102 | 637,900 | 2,102 |
2018-10-30 | 1,953 | 2,008 | 1,949 | 1,988 | 1,364,500 | 1,988 |
2018-10-29 | 2,024 | 2,029 | 1,974 | 1,978 | 335,100 | 1,978 |
2018-10-26 | 2,057 | 2,057 | 1,990 | 2,015 | 480,600 | 2,015 |
2018-10-25 | 2,035 | 2,050 | 2,010 | 2,016 | 318,700 | 2,016 |
2018-10-24 | 2,122 | 2,122 | 2,087 | 2,101 | 304,400 | 2,101 |
2018-10-23 | 2,165 | 2,174 | 2,100 | 2,105 | 378,900 | 2,105 |
2018-10-22 | 2,150 | 2,187 | 2,138 | 2,175 | 465,500 | 2,175 |
2018-10-19 | 2,203 | 2,220 | 2,166 | 2,190 | 507,500 | 2,190 |
2018-10-18 | 2,283 | 2,285 | 2,246 | 2,248 | 254,000 | 2,248 |
2018-10-17 | 2,229 | 2,290 | 2,221 | 2,288 | 415,100 | 2,288 |
2018-10-16 | 2,199 | 2,218 | 2,180 | 2,212 | 482,400 | 2,212 |
2018-10-15 | 2,244 | 2,272 | 2,231 | 2,234 | 328,000 | 2,234 |
2018-10-12 | 2,265 | 2,280 | 2,238 | 2,272 | 400,100 | 2,272 |
2018-10-11 | 2,232 | 2,269 | 2,232 | 2,266 | 397,900 | 2,266 |
2018-10-10 | 2,299 | 2,329 | 2,299 | 2,321 | 518,300 | 2,321 |
2018-10-09 | 2,346 | 2,372 | 2,293 | 2,307 | 479,000 | 2,307 |
2018-10-05 | 2,401 | 2,414 | 2,384 | 2,394 | 380,500 | 2,394 |
2018-10-04 | 2,475 | 2,481 | 2,421 | 2,431 | 255,100 | 2,431 |
2018-10-03 | 2,495 | 2,499 | 2,438 | 2,447 | 311,500 | 2,447 |
2018-10-02 | 2,482 | 2,499 | 2,462 | 2,473 | 395,800 | 2,473 |
2018-10-01 | 2,455 | 2,484 | 2,427 | 2,469 | 385,600 | 2,469 |
2018-09-28 | 2,439 | 2,481 | 2,423 | 2,472 | 543,000 | 2,472 |
2018-09-27 | 2,460 | 2,474 | 2,421 | 2,427 | 351,700 | 2,427 |
2018-09-26 | 2,430 | 2,457 | 2,400 | 2,455 | 278,300 | 2,455 |
2018-09-25 | 4,925 | 4,935 | 4,860 | 4,910 | 204,400 | 2,455 |
2018-09-21 | 4,900 | 4,910 | 4,855 | 4,890 | 228,600 | 2,445 |
2018-09-20 | 4,860 | 4,870 | 4,815 | 4,840 | 151,200 | 2,420 |
2018-09-19 | 4,820 | 4,835 | 4,765 | 4,810 | 172,900 | 2,405 |
2018-09-18 | 4,755 | 4,755 | 4,640 | 4,710 | 236,300 | 2,355 |
2018-09-14 | 4,775 | 4,825 | 4,770 | 4,805 | 243,500 | 2,402.50 |
2018-09-13 | 4,600 | 4,730 | 4,590 | 4,675 | 170,700 | 2,337.50 |
2018-09-12 | 4,655 | 4,670 | 4,575 | 4,615 | 139,600 | 2,307.50 |
2018-09-11 | 4,640 | 4,685 | 4,620 | 4,670 | 133,400 | 2,335 |
2018-09-10 | 4,585 | 4,650 | 4,585 | 4,610 | 135,100 | 2,305 |
2018-09-07 | 4,580 | 4,605 | 4,555 | 4,585 | 126,700 | 2,292.50 |
2018-09-06 | 4,690 | 4,695 | 4,630 | 4,645 | 156,100 | 2,322.50 |
2018-09-05 | 4,735 | 4,765 | 4,690 | 4,725 | 193,000 | 2,362.50 |
2018-09-04 | 4,755 | 4,815 | 4,735 | 4,785 | 114,200 | 2,392.50 |
2018-09-03 | 4,850 | 4,850 | 4,760 | 4,775 | 123,800 | 2,387.50 |
2018-08-31 | 4,860 | 4,900 | 4,830 | 4,845 | 356,800 | 2,422.50 |
2018-08-30 | 4,820 | 4,830 | 4,775 | 4,790 | 125,300 | 2,395 |
2018-08-29 | 4,775 | 4,820 | 4,755 | 4,795 | 134,900 | 2,397.50 |
2018-08-28 | 4,785 | 4,820 | 4,770 | 4,790 | 151,200 | 2,395 |
2018-08-27 | 4,660 | 4,820 | 4,630 | 4,740 | 272,400 | 2,370 |
2018-08-24 | 4,615 | 4,650 | 4,605 | 4,635 | 88,800 | 2,317.50 |
2018-08-23 | 4,555 | 4,595 | 4,535 | 4,570 | 115,400 | 2,285 |
2018-08-22 | 4,565 | 4,600 | 4,535 | 4,550 | 159,300 | 2,275 |
2018-08-21 | 4,575 | 4,595 | 4,565 | 4,565 | 129,500 | 2,282.50 |
2018-08-20 | 4,600 | 4,640 | 4,590 | 4,610 | 133,500 | 2,305 |
2018-08-17 | 4,565 | 4,635 | 4,565 | 4,610 | 86,000 | 2,305 |
2018-08-16 | 4,480 | 4,555 | 4,445 | 4,550 | 159,300 | 2,275 |
2018-08-15 | 4,610 | 4,665 | 4,565 | 4,590 | 171,500 | 2,295 |
2018-08-14 | 4,525 | 4,610 | 4,490 | 4,600 | 144,700 | 2,300 |
2018-08-13 | 4,625 | 4,640 | 4,480 | 4,505 | 233,000 | 2,252.50 |
2018-08-10 | 4,670 | 4,715 | 4,570 | 4,650 | 287,800 | 2,325 |
2018-08-09 | 4,615 | 4,685 | 4,605 | 4,660 | 187,700 | 2,330 |
2018-08-08 | 4,535 | 4,685 | 4,500 | 4,600 | 312,900 | 2,300 |
2018-08-07 | 4,425 | 4,560 | 4,420 | 4,505 | 389,700 | 2,252.50 |
2018-08-06 | 4,500 | 4,620 | 4,385 | 4,425 | 516,500 | 2,212.50 |
2018-08-03 | 4,975 | 4,975 | 4,905 | 4,920 | 165,700 | 2,460 |
2018-08-02 | 4,950 | 4,985 | 4,895 | 4,930 | 159,400 | 2,465 |
2018-08-01 | 4,945 | 4,945 | 4,870 | 4,930 | 168,100 | 2,465 |
2018-07-31 | 4,925 | 4,930 | 4,850 | 4,895 | 134,900 | 2,447.50 |
2018-07-30 | 5,010 | 5,020 | 4,955 | 4,965 | 86,200 | 2,482.50 |
2018-07-27 | 4,980 | 5,040 | 4,980 | 5,010 | 116,100 | 2,505 |
2018-07-26 | 4,950 | 5,030 | 4,940 | 4,950 | 175,300 | 2,475 |
2018-07-25 | 4,940 | 4,940 | 4,855 | 4,890 | 168,500 | 2,445 |
2018-07-24 | 4,905 | 4,920 | 4,880 | 4,910 | 149,800 | 2,455 |
2018-07-23 | 4,870 | 4,890 | 4,830 | 4,840 | 122,000 | 2,420 |
2018-07-20 | 4,925 | 4,955 | 4,865 | 4,910 | 162,800 | 2,455 |
2018-07-19 | 4,975 | 5,010 | 4,945 | 4,945 | 166,700 | 2,472.50 |
2018-07-18 | 4,915 | 5,020 | 4,905 | 4,945 | 218,700 | 2,472.50 |
2018-07-17 | 4,905 | 4,925 | 4,855 | 4,860 | 247,500 | 2,430 |
2018-07-13 | 4,800 | 4,900 | 4,800 | 4,860 | 214,700 | 2,430 |
2018-07-12 | 4,795 | 4,825 | 4,780 | 4,795 | 186,000 | 2,397.50 |
2018-07-11 | 4,735 | 4,770 | 4,690 | 4,750 | 295,800 | 2,375 |
2018-07-10 | 4,755 | 4,775 | 4,715 | 4,740 | 209,100 | 2,370 |
2018-07-09 | 4,705 | 4,750 | 4,670 | 4,740 | 186,900 | 2,370 |
2018-07-06 | 4,600 | 4,680 | 4,600 | 4,650 | 160,400 | 2,325 |
2018-07-05 | 4,620 | 4,640 | 4,565 | 4,585 | 235,300 | 2,292.50 |
2018-07-04 | 4,700 | 4,720 | 4,665 | 4,680 | 128,000 | 2,340 |
2018-07-03 | 4,765 | 4,780 | 4,705 | 4,740 | 194,900 | 2,370 |
2018-07-02 | 4,825 | 4,870 | 4,735 | 4,745 | 158,900 | 2,372.50 |
2018-06-29 | 4,830 | 4,840 | 4,775 | 4,830 | 165,800 | 2,415 |
2018-06-28 | 4,910 | 4,920 | 4,820 | 4,860 | 255,900 | 2,430 |
2018-06-27 | 4,910 | 4,990 | 4,900 | 4,935 | 160,000 | 2,467.50 |
2018-06-26 | 4,895 | 4,950 | 4,850 | 4,945 | 210,600 | 2,472.50 |
2018-06-25 | 4,935 | 4,945 | 4,885 | 4,920 | 258,700 | 2,460 |
2018-06-22 | 4,855 | 4,895 | 4,830 | 4,895 | 193,000 | 2,447.50 |
2018-06-21 | 4,910 | 4,940 | 4,895 | 4,905 | 235,000 | 2,452.50 |
2018-06-20 | 4,980 | 4,990 | 4,880 | 4,950 | 432,100 | 2,475 |
2018-06-19 | 5,130 | 5,130 | 4,970 | 4,975 | 373,500 | 2,487.50 |
2018-06-18 | 5,300 | 5,310 | 5,140 | 5,150 | 243,400 | 2,575 |
2018-06-15 | 5,350 | 5,360 | 5,320 | 5,330 | 576,100 | 2,665 |
2018-06-14 | 5,370 | 5,380 | 5,330 | 5,350 | 248,200 | 2,675 |
2018-06-13 | 5,380 | 5,420 | 5,360 | 5,400 | 162,000 | 2,700 |
2018-06-12 | 5,360 | 5,410 | 5,320 | 5,370 | 281,400 | 2,685 |
2018-06-11 | 5,320 | 5,360 | 5,300 | 5,320 | 159,200 | 2,660 |
2018-06-08 | 5,320 | 5,340 | 5,270 | 5,300 | 234,700 | 2,650 |
2018-06-07 | 5,310 | 5,350 | 5,300 | 5,320 | 197,500 | 2,660 |
2018-06-06 | 5,310 | 5,330 | 5,260 | 5,270 | 230,100 | 2,635 |
2018-06-05 | 5,320 | 5,340 | 5,260 | 5,300 | 206,300 | 2,650 |
2018-06-04 | 5,230 | 5,320 | 5,220 | 5,310 | 198,300 | 2,655 |
2018-06-01 | 5,260 | 5,300 | 5,240 | 5,250 | 161,300 | 2,625 |
2018-05-31 | 5,310 | 5,360 | 5,280 | 5,330 | 537,300 | 2,665 |
2018-05-30 | 5,380 | 5,390 | 5,280 | 5,290 | 203,800 | 2,645 |
2018-05-29 | 5,360 | 5,420 | 5,340 | 5,400 | 160,900 | 2,700 |
2018-05-28 | 5,330 | 5,370 | 5,300 | 5,360 | 150,200 | 2,680 |
2018-05-25 | 5,300 | 5,360 | 5,270 | 5,310 | 159,500 | 2,655 |
2018-05-24 | 5,350 | 5,410 | 5,330 | 5,350 | 201,300 | 2,675 |
2018-05-23 | 5,390 | 5,430 | 5,340 | 5,370 | 173,200 | 2,685 |
2018-05-22 | 5,430 | 5,440 | 5,360 | 5,390 | 145,600 | 2,695 |
2018-05-21 | 5,380 | 5,400 | 5,350 | 5,380 | 110,300 | 2,690 |
2018-05-18 | 5,420 | 5,420 | 5,320 | 5,380 | 163,500 | 2,690 |
2018-05-17 | 5,500 | 5,500 | 5,300 | 5,330 | 242,300 | 2,665 |
2018-05-16 | 5,520 | 5,520 | 5,400 | 5,420 | 218,600 | 2,710 |
2018-05-15 | 5,400 | 5,550 | 5,390 | 5,530 | 316,200 | 2,765 |
2018-05-14 | 5,270 | 5,400 | 5,260 | 5,380 | 535,600 | 2,690 |
2018-05-11 | 5,050 | 5,090 | 5,030 | 5,070 | 165,800 | 2,535 |
2018-05-10 | 5,030 | 5,050 | 5,020 | 5,030 | 89,200 | 2,515 |
2018-05-09 | 5,070 | 5,090 | 4,960 | 5,000 | 219,400 | 2,500 |
2018-05-08 | 5,050 | 5,070 | 5,000 | 5,050 | 132,900 | 2,525 |
2018-05-07 | 5,100 | 5,100 | 5,040 | 5,050 | 62,400 | 2,525 |
2018-05-02 | 5,080 | 5,100 | 5,020 | 5,090 | 81,900 | 2,545 |
2018-05-01 | 5,060 | 5,070 | 5,020 | 5,060 | 121,800 | 2,530 |
2018-04-27 | 5,100 | 5,120 | 5,050 | 5,100 | 160,200 | 2,550 |
2018-04-26 | 5,090 | 5,150 | 5,080 | 5,090 | 188,900 | 2,545 |
2018-04-25 | 5,070 | 5,090 | 5,040 | 5,070 | 148,000 | 2,535 |
2018-04-24 | 5,090 | 5,100 | 5,050 | 5,090 | 131,500 | 2,545 |
2018-04-23 | 4,940 | 5,060 | 4,940 | 5,040 | 256,900 | 2,520 |
2018-04-20 | 4,895 | 4,965 | 4,895 | 4,925 | 98,200 | 2,462.50 |
2018-04-19 | 4,915 | 4,945 | 4,875 | 4,930 | 161,300 | 2,465 |
2018-04-18 | 4,855 | 4,915 | 4,845 | 4,900 | 156,200 | 2,450 |
2018-04-17 | 4,880 | 4,910 | 4,860 | 4,865 | 143,400 | 2,432.50 |
2018-04-16 | 4,875 | 4,895 | 4,865 | 4,895 | 172,000 | 2,447.50 |
2018-04-13 | 4,905 | 4,920 | 4,860 | 4,885 | 238,800 | 2,442.50 |
2018-04-12 | 4,880 | 4,915 | 4,880 | 4,895 | 182,400 | 2,447.50 |
2018-04-11 | 4,945 | 4,950 | 4,880 | 4,895 | 188,700 | 2,447.50 |
2018-04-10 | 4,955 | 5,020 | 4,935 | 4,955 | 293,500 | 2,477.50 |
2018-04-09 | 4,825 | 4,925 | 4,820 | 4,900 | 251,800 | 2,450 |
2018-04-06 | 4,865 | 4,890 | 4,810 | 4,815 | 281,300 | 2,407.50 |
2018-04-05 | 4,925 | 4,935 | 4,885 | 4,885 | 150,200 | 2,442.50 |
2018-04-04 | 4,900 | 4,925 | 4,890 | 4,895 | 173,400 | 2,447.50 |
2018-04-03 | 4,855 | 4,905 | 4,835 | 4,895 | 146,900 | 2,447.50 |
2018-03-30 | 4,970 | 4,970 | 4,910 | 4,955 | 197,100 | 2,477.50 |
2018-03-29 | 4,970 | 4,970 | 4,890 | 4,955 | 264,200 | 2,477.50 |
2018-03-28 | 4,860 | 4,935 | 4,850 | 4,935 | 251,700 | 2,467.50 |
2018-03-27 | 4,900 | 4,960 | 4,875 | 4,960 | 279,200 | 2,480 |
2018-03-26 | 4,880 | 4,880 | 4,765 | 4,850 | 336,300 | 2,425 |
2018-03-23 | 4,815 | 4,845 | 4,775 | 4,810 | 294,100 | 2,405 |
2018-03-22 | 4,935 | 4,965 | 4,890 | 4,935 | 177,900 | 2,467.50 |
2018-03-20 | 4,945 | 4,960 | 4,875 | 4,905 | 287,600 | 2,452.50 |
2018-03-19 | 5,030 | 5,060 | 4,965 | 5,020 | 139,000 | 2,510 |
2018-03-16 | 5,130 | 5,140 | 5,040 | 5,090 | 253,400 | 2,545 |
2018-03-15 | 4,990 | 5,090 | 4,960 | 5,060 | 265,000 | 2,530 |
2018-03-14 | 4,940 | 5,050 | 4,905 | 5,020 | 243,200 | 2,510 |
2018-03-13 | 4,870 | 4,955 | 4,855 | 4,950 | 206,400 | 2,475 |
2018-03-12 | 4,840 | 4,890 | 4,825 | 4,880 | 198,800 | 2,440 |
2018-03-09 | 4,745 | 4,835 | 4,720 | 4,770 | 247,700 | 2,385 |
2018-03-08 | 4,755 | 4,755 | 4,655 | 4,680 | 154,500 | 2,340 |
2018-03-07 | 4,690 | 4,745 | 4,685 | 4,720 | 161,900 | 2,360 |
2018-03-06 | 4,685 | 4,760 | 4,685 | 4,715 | 206,000 | 2,357.50 |
2018-03-05 | 4,645 | 4,690 | 4,625 | 4,635 | 196,900 | 2,317.50 |
2018-03-02 | 4,750 | 4,775 | 4,630 | 4,655 | 297,900 | 2,327.50 |
2018-03-01 | 4,705 | 4,720 | 4,660 | 4,680 | 123,800 | 2,340 |
2018-02-28 | 4,815 | 4,850 | 4,760 | 4,760 | 182,100 | 2,380 |
2018-02-27 | 4,820 | 4,860 | 4,795 | 4,850 | 145,700 | 2,425 |
2018-02-26 | 4,795 | 4,795 | 4,715 | 4,770 | 147,800 | 2,385 |
2018-02-23 | 4,730 | 4,735 | 4,700 | 4,730 | 101,300 | 2,365 |
2018-02-22 | 4,725 | 4,730 | 4,680 | 4,700 | 156,700 | 2,350 |
2018-02-21 | 4,735 | 4,770 | 4,695 | 4,720 | 155,600 | 2,360 |
2018-02-20 | 4,740 | 4,740 | 4,675 | 4,715 | 174,500 | 2,357.50 |
2018-02-19 | 4,740 | 4,770 | 4,710 | 4,765 | 185,700 | 2,382.50 |
2018-02-16 | 4,695 | 4,730 | 4,670 | 4,685 | 186,800 | 2,342.50 |
2018-02-15 | 4,720 | 4,740 | 4,620 | 4,650 | 191,400 | 2,325 |
2018-02-14 | 4,570 | 4,690 | 4,570 | 4,650 | 307,700 | 2,325 |
2018-02-13 | 4,725 | 4,750 | 4,585 | 4,595 | 340,400 | 2,297.50 |
2018-02-09 | 4,660 | 4,670 | 4,600 | 4,655 | 229,500 | 2,327.50 |
2018-02-08 | 4,700 | 4,840 | 4,660 | 4,805 | 310,300 | 2,402.50 |
2018-02-07 | 4,845 | 4,865 | 4,625 | 4,655 | 709,300 | 2,327.50 |
2018-02-06 | 4,810 | 4,845 | 4,620 | 4,705 | 302,100 | 2,352.50 |
2018-02-05 | 5,000 | 5,010 | 4,910 | 4,950 | 235,700 | 2,475 |
2018-02-02 | 5,140 | 5,140 | 5,080 | 5,110 | 135,500 | 2,555 |
2018-02-01 | 5,100 | 5,150 | 5,090 | 5,150 | 187,500 | 2,575 |
2018-01-31 | 5,130 | 5,160 | 5,070 | 5,070 | 141,000 | 2,535 |
2018-01-30 | 5,190 | 5,220 | 5,130 | 5,170 | 157,500 | 2,585 |
2018-01-29 | 5,150 | 5,200 | 5,100 | 5,180 | 112,900 | 2,590 |
2018-01-26 | 5,180 | 5,180 | 5,140 | 5,150 | 94,600 | 2,575 |
2018-01-25 | 5,190 | 5,210 | 5,170 | 5,180 | 103,200 | 2,590 |
2018-01-24 | 5,290 | 5,310 | 5,200 | 5,220 | 100,500 | 2,610 |
2018-01-23 | 5,280 | 5,300 | 5,250 | 5,290 | 105,000 | 2,645 |
2018-01-22 | 5,250 | 5,250 | 5,190 | 5,240 | 73,000 | 2,620 |
2018-01-19 | 5,220 | 5,270 | 5,210 | 5,250 | 100,300 | 2,625 |
2018-01-18 | 5,250 | 5,260 | 5,190 | 5,200 | 122,300 | 2,600 |
2018-01-17 | 5,200 | 5,240 | 5,190 | 5,210 | 101,100 | 2,605 |
2018-01-16 | 5,100 | 5,230 | 5,090 | 5,220 | 86,100 | 2,610 |
2018-01-15 | 5,150 | 5,180 | 5,110 | 5,140 | 110,400 | 2,570 |
2018-01-12 | 5,140 | 5,150 | 5,090 | 5,130 | 138,600 | 2,565 |
2018-01-11 | 5,030 | 5,160 | 5,030 | 5,150 | 211,600 | 2,575 |
2018-01-10 | 5,060 | 5,060 | 5,020 | 5,040 | 104,900 | 2,520 |
2018-01-09 | 5,100 | 5,100 | 5,060 | 5,070 | 98,000 | 2,535 |
2018-01-05 | 5,070 | 5,090 | 5,010 | 5,030 | 105,600 | 2,515 |
2018-01-04 | 4,990 | 5,060 | 4,970 | 5,060 | 148,800 | 2,530 |
分割・併合履歴 : [2018-09-26]1株→2株