6849 日本光電 の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 2,621 | 2,641 | 2,607 | 2,615 | 133,800 | 2,615 |
2017-12-28 | 2,636 | 2,653 | 2,623 | 2,628 | 142,500 | 2,628 |
2017-12-27 | 2,650 | 2,663 | 2,640 | 2,644 | 95,800 | 2,644 |
2017-12-26 | 2,668 | 2,685 | 2,645 | 2,649 | 152,400 | 2,649 |
2017-12-25 | 2,667 | 2,676 | 2,644 | 2,659 | 178,800 | 2,659 |
2017-12-22 | 2,688 | 2,690 | 2,647 | 2,667 | 277,400 | 2,667 |
2017-12-21 | 2,683 | 2,723 | 2,670 | 2,698 | 318,000 | 2,698 |
2017-12-20 | 2,749 | 2,749 | 2,672 | 2,683 | 630,800 | 2,683 |
2017-12-19 | 2,732 | 2,784 | 2,677 | 2,748 | 1,088,100 | 2,748 |
2017-12-18 | 2,585 | 2,590 | 2,561 | 2,582 | 165,800 | 2,582 |
2017-12-15 | 2,550 | 2,560 | 2,540 | 2,543 | 229,600 | 2,543 |
2017-12-14 | 2,565 | 2,578 | 2,556 | 2,574 | 250,900 | 2,574 |
2017-12-13 | 2,568 | 2,595 | 2,549 | 2,554 | 218,600 | 2,554 |
2017-12-12 | 2,589 | 2,597 | 2,547 | 2,554 | 319,400 | 2,554 |
2017-12-11 | 2,568 | 2,593 | 2,551 | 2,592 | 203,500 | 2,592 |
2017-12-08 | 2,518 | 2,604 | 2,518 | 2,569 | 429,300 | 2,569 |
2017-12-07 | 2,503 | 2,586 | 2,497 | 2,568 | 812,800 | 2,568 |
2017-12-06 | 2,484 | 2,496 | 2,454 | 2,454 | 256,100 | 2,454 |
2017-12-05 | 2,517 | 2,517 | 2,475 | 2,479 | 247,700 | 2,479 |
2017-12-04 | 2,560 | 2,571 | 2,515 | 2,518 | 174,900 | 2,518 |
2017-12-01 | 2,583 | 2,591 | 2,548 | 2,559 | 278,100 | 2,559 |
2017-11-30 | 2,543 | 2,579 | 2,521 | 2,575 | 285,400 | 2,575 |
2017-11-29 | 2,542 | 2,549 | 2,521 | 2,543 | 350,400 | 2,543 |
2017-11-28 | 2,480 | 2,529 | 2,473 | 2,528 | 315,000 | 2,528 |
2017-11-27 | 2,507 | 2,515 | 2,487 | 2,490 | 164,500 | 2,490 |
2017-11-24 | 2,487 | 2,517 | 2,475 | 2,507 | 213,500 | 2,507 |
2017-11-22 | 2,490 | 2,498 | 2,479 | 2,487 | 301,800 | 2,487 |
2017-11-21 | 2,491 | 2,493 | 2,466 | 2,480 | 311,800 | 2,480 |
2017-11-20 | 2,449 | 2,486 | 2,429 | 2,478 | 294,700 | 2,478 |
2017-11-17 | 2,435 | 2,479 | 2,428 | 2,456 | 404,400 | 2,456 |
2017-11-16 | 2,389 | 2,438 | 2,378 | 2,434 | 377,900 | 2,434 |
2017-11-15 | 2,400 | 2,408 | 2,378 | 2,401 | 665,700 | 2,401 |
2017-11-13 | 2,443 | 2,449 | 2,426 | 2,431 | 249,500 | 2,431 |
2017-11-10 | 2,481 | 2,500 | 2,433 | 2,458 | 590,500 | 2,458 |
2017-11-09 | 2,471 | 2,539 | 2,465 | 2,529 | 1,063,500 | 2,529 |
2017-11-08 | 2,453 | 2,457 | 2,413 | 2,453 | 778,000 | 2,453 |
2017-11-07 | 2,397 | 2,471 | 2,353 | 2,470 | 1,562,600 | 2,470 |
2017-11-06 | 2,579 | 2,605 | 2,556 | 2,605 | 469,900 | 2,605 |
2017-11-02 | 2,561 | 2,582 | 2,549 | 2,579 | 277,900 | 2,579 |
2017-11-01 | 2,533 | 2,566 | 2,523 | 2,562 | 348,700 | 2,562 |
2017-10-31 | 2,533 | 2,543 | 2,503 | 2,513 | 291,300 | 2,513 |
2017-10-30 | 2,547 | 2,554 | 2,521 | 2,541 | 344,600 | 2,541 |
2017-10-27 | 2,550 | 2,561 | 2,539 | 2,547 | 232,900 | 2,547 |
2017-10-26 | 2,565 | 2,578 | 2,537 | 2,541 | 166,300 | 2,541 |
2017-10-25 | 2,625 | 2,627 | 2,557 | 2,565 | 329,000 | 2,565 |
2017-10-24 | 2,595 | 2,623 | 2,595 | 2,621 | 200,800 | 2,621 |
2017-10-23 | 2,596 | 2,598 | 2,578 | 2,585 | 147,600 | 2,585 |
2017-10-20 | 2,560 | 2,574 | 2,557 | 2,563 | 183,900 | 2,563 |
2017-10-19 | 2,558 | 2,561 | 2,542 | 2,546 | 260,700 | 2,546 |
2017-10-18 | 2,575 | 2,581 | 2,551 | 2,557 | 218,400 | 2,557 |
2017-10-17 | 2,599 | 2,599 | 2,570 | 2,576 | 182,600 | 2,576 |
2017-10-16 | 2,622 | 2,626 | 2,585 | 2,590 | 220,800 | 2,590 |
2017-10-13 | 2,606 | 2,632 | 2,601 | 2,615 | 219,800 | 2,615 |
2017-10-12 | 2,614 | 2,614 | 2,595 | 2,604 | 235,200 | 2,604 |
2017-10-11 | 2,600 | 2,610 | 2,594 | 2,601 | 248,500 | 2,601 |
2017-10-10 | 2,607 | 2,613 | 2,589 | 2,599 | 286,600 | 2,599 |
2017-10-06 | 2,600 | 2,611 | 2,591 | 2,598 | 217,600 | 2,598 |
2017-10-05 | 2,611 | 2,617 | 2,574 | 2,581 | 282,200 | 2,581 |
2017-10-04 | 2,629 | 2,636 | 2,588 | 2,593 | 375,000 | 2,593 |
2017-10-03 | 2,551 | 2,643 | 2,535 | 2,610 | 1,171,500 | 2,610 |
2017-10-02 | 2,448 | 2,471 | 2,442 | 2,451 | 210,400 | 2,451 |
2017-09-29 | 2,426 | 2,440 | 2,410 | 2,432 | 361,800 | 2,432 |
2017-09-28 | 2,451 | 2,451 | 2,425 | 2,444 | 354,200 | 2,444 |
2017-09-27 | 2,460 | 2,460 | 2,438 | 2,442 | 250,000 | 2,442 |
2017-09-26 | 2,450 | 2,467 | 2,445 | 2,464 | 384,600 | 2,464 |
2017-09-25 | 2,453 | 2,462 | 2,447 | 2,460 | 330,700 | 2,460 |
2017-09-22 | 2,462 | 2,463 | 2,447 | 2,450 | 215,400 | 2,450 |
2017-09-21 | 2,475 | 2,490 | 2,465 | 2,467 | 215,900 | 2,467 |
2017-09-20 | 2,484 | 2,490 | 2,466 | 2,471 | 294,300 | 2,471 |
2017-09-19 | 2,521 | 2,528 | 2,487 | 2,500 | 409,300 | 2,500 |
2017-09-15 | 2,512 | 2,534 | 2,505 | 2,509 | 389,500 | 2,509 |
2017-09-14 | 2,517 | 2,524 | 2,504 | 2,511 | 169,400 | 2,511 |
2017-09-13 | 2,525 | 2,525 | 2,495 | 2,499 | 186,700 | 2,499 |
2017-09-12 | 2,520 | 2,520 | 2,500 | 2,509 | 199,800 | 2,509 |
2017-09-11 | 2,495 | 2,508 | 2,487 | 2,491 | 257,600 | 2,491 |
2017-09-08 | 2,450 | 2,481 | 2,441 | 2,457 | 425,800 | 2,457 |
2017-09-07 | 2,502 | 2,508 | 2,481 | 2,489 | 233,200 | 2,489 |
2017-09-06 | 2,476 | 2,508 | 2,470 | 2,490 | 311,700 | 2,490 |
2017-09-05 | 2,505 | 2,507 | 2,478 | 2,481 | 168,200 | 2,481 |
2017-09-04 | 2,534 | 2,536 | 2,484 | 2,491 | 309,300 | 2,491 |
2017-09-01 | 2,550 | 2,565 | 2,534 | 2,553 | 315,900 | 2,553 |
2017-08-31 | 2,593 | 2,594 | 2,523 | 2,550 | 630,800 | 2,550 |
2017-08-30 | 2,560 | 2,569 | 2,534 | 2,543 | 331,600 | 2,543 |
2017-08-29 | 2,526 | 2,555 | 2,525 | 2,550 | 194,600 | 2,550 |
2017-08-28 | 2,538 | 2,555 | 2,528 | 2,547 | 199,600 | 2,547 |
2017-08-25 | 2,544 | 2,553 | 2,521 | 2,536 | 232,100 | 2,536 |
2017-08-24 | 2,528 | 2,556 | 2,519 | 2,526 | 196,000 | 2,526 |
2017-08-23 | 2,543 | 2,549 | 2,520 | 2,537 | 223,100 | 2,537 |
2017-08-22 | 2,516 | 2,522 | 2,503 | 2,506 | 148,500 | 2,506 |
2017-08-21 | 2,515 | 2,522 | 2,493 | 2,516 | 183,700 | 2,516 |
2017-08-18 | 2,500 | 2,513 | 2,477 | 2,491 | 306,600 | 2,491 |
2017-08-17 | 2,550 | 2,555 | 2,514 | 2,527 | 253,400 | 2,527 |
2017-08-16 | 2,547 | 2,561 | 2,523 | 2,556 | 334,800 | 2,556 |
2017-08-15 | 2,514 | 2,526 | 2,488 | 2,522 | 275,400 | 2,522 |
2017-08-14 | 2,541 | 2,550 | 2,500 | 2,508 | 353,700 | 2,508 |
2017-08-10 | 2,581 | 2,593 | 2,570 | 2,573 | 193,900 | 2,573 |
2017-08-09 | 2,613 | 2,626 | 2,564 | 2,579 | 265,000 | 2,579 |
2017-08-08 | 2,634 | 2,643 | 2,616 | 2,631 | 270,900 | 2,631 |
2017-08-07 | 2,659 | 2,664 | 2,619 | 2,624 | 265,900 | 2,624 |
2017-08-04 | 2,649 | 2,686 | 2,637 | 2,648 | 403,000 | 2,648 |
2017-08-03 | 2,587 | 2,630 | 2,533 | 2,609 | 797,000 | 2,609 |
2017-08-02 | 2,663 | 2,687 | 2,614 | 2,667 | 516,600 | 2,667 |
2017-08-01 | 2,645 | 2,676 | 2,635 | 2,656 | 296,500 | 2,656 |
2017-07-31 | 2,685 | 2,688 | 2,638 | 2,639 | 261,200 | 2,639 |
2017-07-28 | 2,696 | 2,708 | 2,671 | 2,681 | 219,200 | 2,681 |
2017-07-27 | 2,746 | 2,760 | 2,688 | 2,697 | 350,400 | 2,697 |
2017-07-26 | 2,789 | 2,792 | 2,747 | 2,754 | 174,600 | 2,754 |
2017-07-25 | 2,797 | 2,805 | 2,776 | 2,791 | 410,900 | 2,791 |
2017-07-24 | 2,768 | 2,800 | 2,755 | 2,794 | 259,800 | 2,794 |
2017-07-21 | 2,782 | 2,790 | 2,770 | 2,780 | 188,400 | 2,780 |
2017-07-20 | 2,743 | 2,795 | 2,736 | 2,790 | 254,700 | 2,790 |
2017-07-19 | 2,713 | 2,745 | 2,711 | 2,742 | 256,800 | 2,742 |
2017-07-18 | 2,707 | 2,723 | 2,691 | 2,720 | 132,900 | 2,720 |
2017-07-14 | 2,698 | 2,720 | 2,690 | 2,710 | 132,700 | 2,710 |
2017-07-13 | 2,723 | 2,731 | 2,694 | 2,697 | 165,500 | 2,697 |
2017-07-12 | 2,702 | 2,727 | 2,677 | 2,711 | 362,300 | 2,711 |
2017-07-11 | 2,576 | 2,707 | 2,571 | 2,701 | 636,200 | 2,701 |
2017-07-10 | 2,581 | 2,586 | 2,558 | 2,566 | 180,700 | 2,566 |
2017-07-07 | 2,560 | 2,585 | 2,557 | 2,566 | 130,000 | 2,566 |
2017-07-06 | 2,556 | 2,600 | 2,550 | 2,591 | 199,800 | 2,591 |
2017-07-05 | 2,526 | 2,573 | 2,515 | 2,568 | 272,800 | 2,568 |
2017-07-04 | 2,590 | 2,594 | 2,522 | 2,532 | 234,300 | 2,532 |
2017-07-03 | 2,596 | 2,604 | 2,575 | 2,580 | 172,300 | 2,580 |
2017-06-30 | 2,598 | 2,605 | 2,580 | 2,594 | 187,400 | 2,594 |
2017-06-29 | 2,638 | 2,638 | 2,599 | 2,613 | 222,000 | 2,613 |
2017-06-28 | 2,629 | 2,637 | 2,618 | 2,623 | 127,500 | 2,623 |
2017-06-27 | 2,627 | 2,652 | 2,615 | 2,644 | 245,800 | 2,644 |
2017-06-26 | 2,625 | 2,643 | 2,607 | 2,629 | 218,300 | 2,629 |
2017-06-23 | 2,628 | 2,662 | 2,616 | 2,637 | 353,800 | 2,637 |
2017-06-22 | 2,598 | 2,620 | 2,581 | 2,618 | 258,800 | 2,618 |
2017-06-21 | 2,580 | 2,611 | 2,579 | 2,598 | 344,200 | 2,598 |
2017-06-20 | 2,590 | 2,628 | 2,563 | 2,573 | 369,500 | 2,573 |
2017-06-19 | 2,556 | 2,579 | 2,552 | 2,568 | 214,200 | 2,568 |
2017-06-16 | 2,551 | 2,555 | 2,520 | 2,550 | 304,800 | 2,550 |
2017-06-15 | 2,499 | 2,550 | 2,492 | 2,542 | 293,600 | 2,542 |
2017-06-14 | 2,500 | 2,542 | 2,485 | 2,511 | 256,900 | 2,511 |
2017-06-13 | 2,480 | 2,498 | 2,462 | 2,472 | 304,200 | 2,472 |
2017-06-12 | 2,465 | 2,480 | 2,447 | 2,478 | 153,700 | 2,478 |
2017-06-09 | 2,468 | 2,483 | 2,443 | 2,470 | 295,000 | 2,470 |
2017-06-08 | 2,467 | 2,478 | 2,461 | 2,468 | 275,500 | 2,468 |
2017-06-07 | 2,413 | 2,462 | 2,404 | 2,459 | 272,500 | 2,459 |
2017-06-06 | 2,439 | 2,443 | 2,420 | 2,423 | 215,700 | 2,423 |
2017-06-05 | 2,468 | 2,476 | 2,450 | 2,457 | 255,400 | 2,457 |
2017-06-02 | 2,456 | 2,476 | 2,421 | 2,472 | 553,500 | 2,472 |
2017-06-01 | 2,502 | 2,525 | 2,471 | 2,480 | 483,700 | 2,480 |
2017-05-31 | 2,447 | 2,477 | 2,439 | 2,471 | 287,800 | 2,471 |
2017-05-30 | 2,470 | 2,493 | 2,436 | 2,451 | 528,800 | 2,451 |
2017-05-29 | 2,463 | 2,486 | 2,445 | 2,454 | 461,700 | 2,454 |
2017-05-26 | 2,404 | 2,459 | 2,404 | 2,435 | 489,900 | 2,435 |
2017-05-25 | 2,372 | 2,402 | 2,371 | 2,393 | 193,800 | 2,393 |
2017-05-24 | 2,414 | 2,414 | 2,371 | 2,377 | 414,500 | 2,377 |
2017-05-23 | 2,400 | 2,411 | 2,393 | 2,403 | 390,200 | 2,403 |
2017-05-22 | 2,408 | 2,408 | 2,377 | 2,379 | 444,500 | 2,379 |
2017-05-19 | 2,381 | 2,394 | 2,362 | 2,387 | 345,100 | 2,387 |
2017-05-18 | 2,376 | 2,395 | 2,371 | 2,383 | 325,600 | 2,383 |
2017-05-17 | 2,371 | 2,408 | 2,357 | 2,406 | 412,500 | 2,406 |
2017-05-16 | 2,380 | 2,385 | 2,357 | 2,379 | 407,600 | 2,379 |
2017-05-15 | 2,355 | 2,366 | 2,325 | 2,364 | 465,000 | 2,364 |
2017-05-12 | 2,351 | 2,420 | 2,295 | 2,391 | 1,453,400 | 2,391 |
2017-05-11 | 2,630 | 2,639 | 2,549 | 2,551 | 554,500 | 2,551 |
2017-05-10 | 2,601 | 2,616 | 2,582 | 2,614 | 431,000 | 2,614 |
2017-05-09 | 2,591 | 2,609 | 2,583 | 2,592 | 246,500 | 2,592 |
2017-05-08 | 2,585 | 2,607 | 2,582 | 2,605 | 472,600 | 2,605 |
2017-05-02 | 2,556 | 2,578 | 2,545 | 2,556 | 296,700 | 2,556 |
2017-05-01 | 2,532 | 2,559 | 2,514 | 2,546 | 229,800 | 2,546 |
2017-04-28 | 2,530 | 2,539 | 2,515 | 2,521 | 179,100 | 2,521 |
2017-04-27 | 2,510 | 2,532 | 2,506 | 2,526 | 155,300 | 2,526 |
2017-04-26 | 2,522 | 2,522 | 2,485 | 2,504 | 274,600 | 2,504 |
2017-04-25 | 2,510 | 2,523 | 2,496 | 2,514 | 257,200 | 2,514 |
2017-04-24 | 2,462 | 2,506 | 2,456 | 2,499 | 299,600 | 2,499 |
2017-04-21 | 2,420 | 2,431 | 2,394 | 2,428 | 192,200 | 2,428 |
2017-04-20 | 2,431 | 2,440 | 2,390 | 2,401 | 188,100 | 2,401 |
2017-04-19 | 2,397 | 2,464 | 2,395 | 2,420 | 256,700 | 2,420 |
2017-04-18 | 2,397 | 2,411 | 2,377 | 2,408 | 190,500 | 2,408 |
2017-04-17 | 2,342 | 2,391 | 2,338 | 2,381 | 343,100 | 2,381 |
2017-04-14 | 2,413 | 2,416 | 2,333 | 2,342 | 258,400 | 2,342 |
2017-04-13 | 2,397 | 2,437 | 2,385 | 2,413 | 319,900 | 2,413 |
2017-04-12 | 2,409 | 2,430 | 2,399 | 2,414 | 265,800 | 2,414 |
2017-04-11 | 2,431 | 2,460 | 2,428 | 2,446 | 245,200 | 2,446 |
2017-04-10 | 2,463 | 2,477 | 2,431 | 2,435 | 266,100 | 2,435 |
2017-04-07 | 2,423 | 2,461 | 2,395 | 2,440 | 400,600 | 2,440 |
2017-04-06 | 2,445 | 2,470 | 2,397 | 2,400 | 405,600 | 2,400 |
2017-04-05 | 2,500 | 2,523 | 2,489 | 2,495 | 376,300 | 2,495 |
2017-04-04 | 2,501 | 2,524 | 2,477 | 2,495 | 270,900 | 2,495 |
2017-04-03 | 2,500 | 2,522 | 2,488 | 2,502 | 238,000 | 2,502 |
2017-03-31 | 2,532 | 2,548 | 2,489 | 2,489 | 227,000 | 2,489 |
2017-03-30 | 2,554 | 2,561 | 2,512 | 2,523 | 225,800 | 2,523 |
2017-03-29 | 2,576 | 2,582 | 2,557 | 2,574 | 134,100 | 2,574 |
2017-03-28 | 2,552 | 2,587 | 2,539 | 2,585 | 225,500 | 2,585 |
2017-03-27 | 2,525 | 2,550 | 2,516 | 2,526 | 133,900 | 2,526 |
2017-03-24 | 2,506 | 2,553 | 2,487 | 2,538 | 159,500 | 2,538 |
2017-03-23 | 2,517 | 2,521 | 2,477 | 2,502 | 234,600 | 2,502 |
2017-03-22 | 2,541 | 2,561 | 2,523 | 2,528 | 217,000 | 2,528 |
2017-03-21 | 2,566 | 2,593 | 2,566 | 2,583 | 198,700 | 2,583 |
2017-03-17 | 2,547 | 2,568 | 2,541 | 2,562 | 126,100 | 2,562 |
2017-03-16 | 2,528 | 2,559 | 2,520 | 2,554 | 158,000 | 2,554 |
2017-03-15 | 2,553 | 2,564 | 2,534 | 2,556 | 96,700 | 2,556 |
2017-03-14 | 2,552 | 2,570 | 2,543 | 2,564 | 120,000 | 2,564 |
2017-03-13 | 2,541 | 2,559 | 2,526 | 2,548 | 125,200 | 2,548 |
2017-03-10 | 2,557 | 2,571 | 2,541 | 2,552 | 249,600 | 2,552 |
2017-03-09 | 2,495 | 2,525 | 2,475 | 2,517 | 273,000 | 2,517 |
2017-03-08 | 2,471 | 2,493 | 2,467 | 2,481 | 193,600 | 2,481 |
2017-03-07 | 2,469 | 2,480 | 2,447 | 2,473 | 242,800 | 2,473 |
2017-03-06 | 2,490 | 2,493 | 2,460 | 2,468 | 341,500 | 2,468 |
2017-03-03 | 2,495 | 2,528 | 2,487 | 2,500 | 333,600 | 2,500 |
2017-03-02 | 2,545 | 2,559 | 2,532 | 2,545 | 404,800 | 2,545 |
2017-03-01 | 2,473 | 2,516 | 2,460 | 2,507 | 378,000 | 2,507 |
2017-02-28 | 2,461 | 2,490 | 2,452 | 2,459 | 363,200 | 2,459 |
2017-02-27 | 2,448 | 2,461 | 2,426 | 2,448 | 331,300 | 2,448 |
2017-02-24 | 2,442 | 2,460 | 2,436 | 2,451 | 237,300 | 2,451 |
2017-02-23 | 2,451 | 2,470 | 2,434 | 2,458 | 210,800 | 2,458 |
2017-02-22 | 2,453 | 2,468 | 2,437 | 2,451 | 350,600 | 2,451 |
2017-02-21 | 2,458 | 2,498 | 2,458 | 2,493 | 183,000 | 2,493 |
2017-02-20 | 2,506 | 2,510 | 2,457 | 2,483 | 367,400 | 2,483 |
2017-02-17 | 2,572 | 2,574 | 2,529 | 2,538 | 363,200 | 2,538 |
2017-02-16 | 2,587 | 2,606 | 2,575 | 2,584 | 253,700 | 2,584 |
2017-02-15 | 2,590 | 2,590 | 2,560 | 2,578 | 222,500 | 2,578 |
2017-02-14 | 2,569 | 2,594 | 2,544 | 2,544 | 297,100 | 2,544 |
2017-02-13 | 2,537 | 2,567 | 2,527 | 2,555 | 267,900 | 2,555 |
2017-02-10 | 2,499 | 2,508 | 2,490 | 2,506 | 338,900 | 2,506 |
2017-02-09 | 2,443 | 2,460 | 2,427 | 2,449 | 435,100 | 2,449 |
2017-02-08 | 2,377 | 2,455 | 2,371 | 2,439 | 707,700 | 2,439 |
2017-02-07 | 2,350 | 2,365 | 2,322 | 2,348 | 585,700 | 2,348 |
2017-02-06 | 2,350 | 2,354 | 2,315 | 2,331 | 797,600 | 2,331 |
2017-02-03 | 2,330 | 2,347 | 2,300 | 2,341 | 996,200 | 2,341 |
2017-02-02 | 2,268 | 2,355 | 2,264 | 2,333 | 1,605,700 | 2,333 |
2017-02-01 | 2,571 | 2,585 | 2,527 | 2,568 | 316,200 | 2,568 |
2017-01-31 | 2,573 | 2,612 | 2,570 | 2,581 | 258,600 | 2,581 |
2017-01-30 | 2,589 | 2,619 | 2,586 | 2,611 | 131,000 | 2,611 |
2017-01-27 | 2,618 | 2,632 | 2,580 | 2,589 | 269,600 | 2,589 |
2017-01-26 | 2,602 | 2,625 | 2,591 | 2,612 | 236,400 | 2,612 |
2017-01-25 | 2,580 | 2,599 | 2,555 | 2,576 | 222,200 | 2,576 |
2017-01-24 | 2,536 | 2,558 | 2,525 | 2,543 | 256,400 | 2,543 |
2017-01-23 | 2,550 | 2,563 | 2,528 | 2,534 | 335,300 | 2,534 |
2017-01-20 | 2,567 | 2,599 | 2,557 | 2,592 | 235,300 | 2,592 |
2017-01-19 | 2,587 | 2,611 | 2,562 | 2,565 | 202,800 | 2,565 |
2017-01-18 | 2,573 | 2,578 | 2,531 | 2,554 | 188,300 | 2,554 |
2017-01-17 | 2,611 | 2,611 | 2,569 | 2,572 | 239,100 | 2,572 |
2017-01-16 | 2,661 | 2,668 | 2,606 | 2,622 | 190,200 | 2,622 |
2017-01-13 | 2,643 | 2,671 | 2,630 | 2,661 | 195,500 | 2,661 |
2017-01-12 | 2,676 | 2,678 | 2,630 | 2,634 | 254,300 | 2,634 |
2017-01-11 | 2,700 | 2,711 | 2,677 | 2,684 | 252,500 | 2,684 |
2017-01-10 | 2,719 | 2,725 | 2,677 | 2,691 | 683,100 | 2,691 |
2017-01-06 | 2,611 | 2,648 | 2,600 | 2,624 | 417,000 | 2,624 |
2017-01-05 | 2,661 | 2,676 | 2,649 | 2,661 | 233,900 | 2,661 |
2017-01-04 | 2,628 | 2,675 | 2,620 | 2,661 | 378,700 | 2,661 |
分割・併合履歴 : [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株