6905 コーセル(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 | 918 | 930 | 911 | 929 | 151,700 | 929 |
2018-12-27 | 907 | 918 | 886 | 918 | 173,200 | 918 |
2018-12-26 | 850 | 870 | 849 | 864 | 176,800 | 864 |
2018-12-25 | 845 | 847 | 824 | 831 | 218,800 | 831 |
2018-12-21 | 900 | 902 | 869 | 886 | 218,700 | 886 |
2018-12-20 | 932 | 938 | 913 | 917 | 192,900 | 917 |
2018-12-19 | 935 | 943 | 928 | 933 | 165,900 | 933 |
2018-12-18 | 945 | 962 | 941 | 948 | 258,500 | 948 |
2018-12-17 | 968 | 976 | 948 | 949 | 256,200 | 949 |
2018-12-14 | 1,019 | 1,020 | 964 | 967 | 230,900 | 967 |
2018-12-13 | 1,025 | 1,029 | 1,003 | 1,019 | 244,800 | 1,019 |
2018-12-12 | 1,062 | 1,084 | 1,009 | 1,032 | 337,900 | 1,032 |
2018-12-11 | 1,074 | 1,080 | 1,044 | 1,047 | 123,800 | 1,047 |
2018-12-10 | 1,078 | 1,100 | 1,069 | 1,075 | 107,800 | 1,075 |
2018-12-07 | 1,084 | 1,097 | 1,069 | 1,078 | 89,900 | 1,078 |
2018-12-06 | 1,112 | 1,114 | 1,088 | 1,093 | 108,600 | 1,093 |
2018-12-05 | 1,124 | 1,137 | 1,114 | 1,123 | 122,000 | 1,123 |
2018-12-04 | 1,170 | 1,170 | 1,149 | 1,154 | 94,600 | 1,154 |
2018-12-03 | 1,171 | 1,187 | 1,164 | 1,175 | 82,900 | 1,175 |
2018-11-30 | 1,137 | 1,161 | 1,134 | 1,160 | 112,400 | 1,160 |
2018-11-29 | 1,149 | 1,160 | 1,127 | 1,135 | 91,400 | 1,135 |
2018-11-28 | 1,116 | 1,126 | 1,113 | 1,124 | 84,200 | 1,124 |
2018-11-27 | 1,100 | 1,117 | 1,097 | 1,112 | 111,700 | 1,112 |
2018-11-26 | 1,086 | 1,092 | 1,070 | 1,088 | 65,600 | 1,088 |
2018-11-22 | 1,085 | 1,094 | 1,072 | 1,086 | 93,700 | 1,086 |
2018-11-21 | 1,082 | 1,092 | 1,071 | 1,085 | 94,700 | 1,085 |
2018-11-20 | 1,105 | 1,111 | 1,088 | 1,104 | 95,700 | 1,104 |
2018-11-19 | 1,113 | 1,126 | 1,111 | 1,126 | 162,700 | 1,126 |
2018-11-16 | 1,145 | 1,150 | 1,120 | 1,126 | 136,600 | 1,126 |
2018-11-15 | 1,142 | 1,160 | 1,139 | 1,158 | 441,300 | 1,158 |
2018-11-14 | 1,165 | 1,187 | 1,156 | 1,163 | 189,400 | 1,163 |
2018-11-13 | 1,178 | 1,178 | 1,157 | 1,164 | 118,500 | 1,164 |
2018-11-12 | 1,212 | 1,228 | 1,200 | 1,208 | 98,300 | 1,208 |
2018-11-09 | 1,228 | 1,233 | 1,200 | 1,210 | 114,900 | 1,210 |
2018-11-08 | 1,221 | 1,251 | 1,220 | 1,231 | 165,400 | 1,231 |
2018-11-07 | 1,208 | 1,213 | 1,183 | 1,190 | 166,400 | 1,190 |
2018-11-06 | 1,194 | 1,210 | 1,193 | 1,206 | 120,400 | 1,206 |
2018-11-05 | 1,185 | 1,195 | 1,171 | 1,189 | 135,400 | 1,189 |
2018-11-02 | 1,187 | 1,207 | 1,178 | 1,205 | 224,400 | 1,205 |
2018-11-01 | 1,161 | 1,178 | 1,154 | 1,167 | 138,300 | 1,167 |
2018-10-31 | 1,140 | 1,161 | 1,130 | 1,160 | 133,100 | 1,160 |
2018-10-30 | 1,072 | 1,118 | 1,070 | 1,110 | 164,500 | 1,110 |
2018-10-29 | 1,079 | 1,098 | 1,072 | 1,074 | 84,700 | 1,074 |
2018-10-26 | 1,073 | 1,091 | 1,065 | 1,075 | 153,100 | 1,075 |
2018-10-25 | 1,087 | 1,087 | 1,067 | 1,070 | 155,200 | 1,070 |
2018-10-24 | 1,126 | 1,136 | 1,107 | 1,117 | 88,400 | 1,117 |
2018-10-23 | 1,142 | 1,142 | 1,123 | 1,123 | 104,500 | 1,123 |
2018-10-22 | 1,136 | 1,165 | 1,125 | 1,153 | 79,500 | 1,153 |
2018-10-19 | 1,136 | 1,148 | 1,132 | 1,141 | 92,700 | 1,141 |
2018-10-18 | 1,185 | 1,197 | 1,159 | 1,160 | 83,200 | 1,160 |
2018-10-17 | 1,162 | 1,187 | 1,158 | 1,180 | 159,900 | 1,180 |
2018-10-16 | 1,121 | 1,141 | 1,120 | 1,139 | 76,200 | 1,139 |
2018-10-15 | 1,135 | 1,154 | 1,122 | 1,131 | 148,600 | 1,131 |
2018-10-12 | 1,129 | 1,136 | 1,119 | 1,133 | 188,800 | 1,133 |
2018-10-11 | 1,136 | 1,149 | 1,121 | 1,136 | 217,600 | 1,136 |
2018-10-10 | 1,185 | 1,194 | 1,156 | 1,163 | 144,600 | 1,163 |
2018-10-09 | 1,182 | 1,182 | 1,146 | 1,153 | 159,100 | 1,153 |
2018-10-05 | 1,209 | 1,217 | 1,194 | 1,198 | 237,200 | 1,198 |
2018-10-04 | 1,214 | 1,220 | 1,205 | 1,210 | 144,400 | 1,210 |
2018-10-03 | 1,245 | 1,245 | 1,198 | 1,206 | 315,800 | 1,206 |
2018-10-02 | 1,299 | 1,315 | 1,263 | 1,263 | 346,100 | 1,263 |
2018-10-01 | 1,306 | 1,330 | 1,305 | 1,329 | 109,200 | 1,329 |
2018-09-28 | 1,322 | 1,334 | 1,289 | 1,297 | 134,900 | 1,297 |
2018-09-27 | 1,314 | 1,348 | 1,290 | 1,292 | 156,800 | 1,292 |
2018-09-26 | 1,318 | 1,321 | 1,298 | 1,302 | 66,400 | 1,302 |
2018-09-25 | 1,310 | 1,346 | 1,301 | 1,318 | 225,800 | 1,318 |
2018-09-21 | 1,298 | 1,307 | 1,293 | 1,300 | 161,500 | 1,300 |
2018-09-20 | 1,278 | 1,288 | 1,265 | 1,268 | 94,300 | 1,268 |
2018-09-19 | 1,251 | 1,283 | 1,250 | 1,271 | 184,000 | 1,271 |
2018-09-18 | 1,202 | 1,224 | 1,187 | 1,221 | 210,500 | 1,221 |
2018-09-14 | 1,180 | 1,218 | 1,180 | 1,213 | 178,500 | 1,213 |
2018-09-13 | 1,150 | 1,180 | 1,147 | 1,178 | 103,400 | 1,178 |
2018-09-12 | 1,204 | 1,214 | 1,157 | 1,167 | 211,400 | 1,167 |
2018-09-11 | 1,297 | 1,297 | 1,188 | 1,189 | 366,500 | 1,189 |
2018-09-10 | 1,229 | 1,313 | 1,229 | 1,267 | 319,800 | 1,267 |
2018-09-07 | 1,250 | 1,256 | 1,197 | 1,223 | 144,000 | 1,223 |
2018-09-06 | 1,306 | 1,306 | 1,269 | 1,271 | 63,500 | 1,271 |
2018-09-05 | 1,309 | 1,314 | 1,297 | 1,306 | 58,200 | 1,306 |
2018-09-04 | 1,334 | 1,341 | 1,316 | 1,317 | 57,700 | 1,317 |
2018-09-03 | 1,335 | 1,335 | 1,309 | 1,328 | 50,900 | 1,328 |
2018-08-31 | 1,324 | 1,341 | 1,311 | 1,335 | 83,900 | 1,335 |
2018-08-30 | 1,354 | 1,355 | 1,316 | 1,324 | 65,900 | 1,324 |
2018-08-29 | 1,337 | 1,353 | 1,337 | 1,350 | 55,700 | 1,350 |
2018-08-28 | 1,318 | 1,352 | 1,318 | 1,333 | 53,400 | 1,333 |
2018-08-27 | 1,300 | 1,353 | 1,295 | 1,342 | 85,600 | 1,342 |
2018-08-24 | 1,293 | 1,294 | 1,276 | 1,293 | 30,600 | 1,293 |
2018-08-23 | 1,288 | 1,290 | 1,274 | 1,283 | 48,400 | 1,283 |
2018-08-22 | 1,249 | 1,281 | 1,249 | 1,280 | 58,400 | 1,280 |
2018-08-21 | 1,260 | 1,260 | 1,244 | 1,249 | 37,100 | 1,249 |
2018-08-20 | 1,280 | 1,280 | 1,261 | 1,261 | 42,600 | 1,261 |
2018-08-17 | 1,279 | 1,282 | 1,268 | 1,270 | 38,400 | 1,270 |
2018-08-16 | 1,271 | 1,278 | 1,256 | 1,270 | 74,800 | 1,270 |
2018-08-15 | 1,301 | 1,311 | 1,289 | 1,293 | 71,500 | 1,293 |
2018-08-14 | 1,270 | 1,302 | 1,268 | 1,297 | 108,100 | 1,297 |
2018-08-13 | 1,311 | 1,315 | 1,252 | 1,252 | 130,900 | 1,252 |
2018-08-10 | 1,356 | 1,356 | 1,313 | 1,319 | 75,200 | 1,319 |
2018-08-09 | 1,336 | 1,345 | 1,325 | 1,343 | 55,100 | 1,343 |
2018-08-08 | 1,320 | 1,355 | 1,320 | 1,329 | 102,300 | 1,329 |
2018-08-07 | 1,318 | 1,330 | 1,313 | 1,315 | 134,300 | 1,315 |
2018-08-06 | 1,326 | 1,334 | 1,315 | 1,318 | 47,800 | 1,318 |
2018-08-03 | 1,337 | 1,339 | 1,320 | 1,321 | 52,200 | 1,321 |
2018-08-02 | 1,345 | 1,358 | 1,329 | 1,332 | 77,500 | 1,332 |
2018-08-01 | 1,338 | 1,349 | 1,318 | 1,338 | 69,000 | 1,338 |
2018-07-31 | 1,326 | 1,332 | 1,309 | 1,323 | 56,500 | 1,323 |
2018-07-30 | 1,346 | 1,348 | 1,324 | 1,326 | 62,500 | 1,326 |
2018-07-27 | 1,332 | 1,364 | 1,323 | 1,355 | 101,600 | 1,355 |
2018-07-26 | 1,340 | 1,340 | 1,311 | 1,320 | 83,700 | 1,320 |
2018-07-25 | 1,333 | 1,333 | 1,298 | 1,312 | 158,800 | 1,312 |
2018-07-24 | 1,343 | 1,343 | 1,327 | 1,333 | 71,500 | 1,333 |
2018-07-23 | 1,328 | 1,339 | 1,313 | 1,333 | 61,100 | 1,333 |
2018-07-20 | 1,348 | 1,354 | 1,321 | 1,328 | 90,500 | 1,328 |
2018-07-19 | 1,342 | 1,360 | 1,341 | 1,352 | 41,800 | 1,352 |
2018-07-18 | 1,352 | 1,365 | 1,341 | 1,343 | 62,400 | 1,343 |
2018-07-17 | 1,344 | 1,355 | 1,337 | 1,345 | 86,700 | 1,345 |
2018-07-13 | 1,342 | 1,356 | 1,342 | 1,348 | 80,900 | 1,348 |
2018-07-12 | 1,353 | 1,356 | 1,337 | 1,341 | 110,700 | 1,341 |
2018-07-11 | 1,353 | 1,371 | 1,348 | 1,353 | 119,000 | 1,353 |
2018-07-10 | 1,349 | 1,372 | 1,346 | 1,361 | 141,900 | 1,361 |
2018-07-09 | 1,328 | 1,347 | 1,319 | 1,344 | 86,100 | 1,344 |
2018-07-06 | 1,301 | 1,329 | 1,300 | 1,328 | 72,000 | 1,328 |
2018-07-05 | 1,328 | 1,335 | 1,292 | 1,295 | 118,900 | 1,295 |
2018-07-04 | 1,331 | 1,334 | 1,318 | 1,328 | 85,400 | 1,328 |
2018-07-03 | 1,380 | 1,385 | 1,333 | 1,342 | 144,400 | 1,342 |
2018-07-02 | 1,402 | 1,415 | 1,387 | 1,389 | 154,500 | 1,389 |
2018-06-29 | 1,401 | 1,408 | 1,386 | 1,403 | 127,800 | 1,403 |
2018-06-28 | 1,379 | 1,401 | 1,375 | 1,400 | 138,800 | 1,400 |
2018-06-27 | 1,365 | 1,398 | 1,360 | 1,379 | 89,000 | 1,379 |
2018-06-26 | 1,365 | 1,387 | 1,355 | 1,372 | 137,900 | 1,372 |
2018-06-25 | 1,381 | 1,396 | 1,361 | 1,364 | 94,400 | 1,364 |
2018-06-22 | 1,350 | 1,386 | 1,332 | 1,381 | 179,500 | 1,381 |
2018-06-21 | 1,355 | 1,370 | 1,351 | 1,365 | 65,300 | 1,365 |
2018-06-20 | 1,355 | 1,368 | 1,321 | 1,367 | 177,200 | 1,367 |
2018-06-19 | 1,401 | 1,406 | 1,354 | 1,357 | 166,400 | 1,357 |
2018-06-18 | 1,417 | 1,421 | 1,388 | 1,414 | 226,700 | 1,414 |
2018-06-15 | 1,395 | 1,396 | 1,364 | 1,379 | 208,700 | 1,379 |
2018-06-14 | 1,393 | 1,415 | 1,389 | 1,394 | 216,300 | 1,394 |
2018-06-13 | 1,420 | 1,453 | 1,374 | 1,413 | 434,100 | 1,413 |
2018-06-12 | 1,405 | 1,423 | 1,386 | 1,401 | 180,600 | 1,401 |
2018-06-11 | 1,402 | 1,405 | 1,383 | 1,388 | 113,700 | 1,388 |
2018-06-08 | 1,388 | 1,411 | 1,388 | 1,399 | 99,000 | 1,399 |
2018-06-07 | 1,398 | 1,408 | 1,387 | 1,399 | 75,700 | 1,399 |
2018-06-06 | 1,400 | 1,405 | 1,382 | 1,383 | 89,400 | 1,383 |
2018-06-05 | 1,408 | 1,413 | 1,393 | 1,402 | 48,200 | 1,402 |
2018-06-04 | 1,406 | 1,420 | 1,397 | 1,403 | 119,800 | 1,403 |
2018-06-01 | 1,380 | 1,399 | 1,372 | 1,393 | 84,900 | 1,393 |
2018-05-31 | 1,413 | 1,413 | 1,369 | 1,384 | 147,100 | 1,384 |
2018-05-30 | 1,401 | 1,410 | 1,381 | 1,383 | 171,600 | 1,383 |
2018-05-29 | 1,441 | 1,445 | 1,416 | 1,430 | 77,800 | 1,430 |
2018-05-28 | 1,448 | 1,467 | 1,439 | 1,441 | 109,000 | 1,441 |
2018-05-25 | 1,448 | 1,457 | 1,434 | 1,450 | 156,900 | 1,450 |
2018-05-24 | 1,482 | 1,483 | 1,455 | 1,469 | 93,800 | 1,469 |
2018-05-23 | 1,495 | 1,495 | 1,462 | 1,476 | 95,900 | 1,476 |
2018-05-22 | 1,499 | 1,514 | 1,489 | 1,492 | 144,400 | 1,492 |
2018-05-21 | 1,475 | 1,487 | 1,462 | 1,483 | 121,700 | 1,483 |
2018-05-18 | 1,467 | 1,474 | 1,458 | 1,470 | 68,100 | 1,470 |
2018-05-17 | 1,468 | 1,470 | 1,448 | 1,461 | 124,900 | 1,461 |
2018-05-16 | 1,477 | 1,484 | 1,457 | 1,471 | 136,700 | 1,471 |
2018-05-15 | 1,517 | 1,520 | 1,494 | 1,498 | 307,600 | 1,498 |
2018-05-14 | 1,492 | 1,516 | 1,479 | 1,512 | 194,700 | 1,512 |
2018-05-11 | 1,460 | 1,495 | 1,453 | 1,488 | 128,000 | 1,488 |
2018-05-10 | 1,449 | 1,475 | 1,449 | 1,460 | 120,500 | 1,460 |
2018-05-09 | 1,465 | 1,465 | 1,438 | 1,450 | 98,500 | 1,450 |
2018-05-08 | 1,455 | 1,470 | 1,443 | 1,455 | 86,100 | 1,455 |
2018-05-07 | 1,447 | 1,453 | 1,437 | 1,450 | 80,900 | 1,450 |
2018-05-02 | 1,455 | 1,457 | 1,441 | 1,453 | 84,700 | 1,453 |
2018-05-01 | 1,460 | 1,460 | 1,437 | 1,452 | 93,500 | 1,452 |
2018-04-27 | 1,481 | 1,482 | 1,443 | 1,474 | 186,900 | 1,474 |
2018-04-26 | 1,480 | 1,480 | 1,457 | 1,465 | 132,400 | 1,465 |
2018-04-25 | 1,435 | 1,472 | 1,428 | 1,458 | 193,700 | 1,458 |
2018-04-24 | 1,429 | 1,443 | 1,418 | 1,443 | 78,100 | 1,443 |
2018-04-23 | 1,418 | 1,418 | 1,401 | 1,414 | 98,000 | 1,414 |
2018-04-20 | 1,445 | 1,458 | 1,398 | 1,423 | 227,900 | 1,423 |
2018-04-19 | 1,461 | 1,522 | 1,454 | 1,468 | 197,600 | 1,468 |
2018-04-18 | 1,407 | 1,475 | 1,404 | 1,450 | 176,400 | 1,450 |
2018-04-17 | 1,424 | 1,436 | 1,395 | 1,404 | 115,100 | 1,404 |
2018-04-16 | 1,439 | 1,439 | 1,405 | 1,424 | 82,200 | 1,424 |
2018-04-13 | 1,416 | 1,429 | 1,409 | 1,422 | 89,200 | 1,422 |
2018-04-12 | 1,432 | 1,434 | 1,405 | 1,407 | 77,500 | 1,407 |
2018-04-11 | 1,436 | 1,445 | 1,415 | 1,433 | 86,000 | 1,433 |
2018-04-10 | 1,416 | 1,433 | 1,403 | 1,427 | 111,900 | 1,427 |
2018-04-09 | 1,450 | 1,453 | 1,408 | 1,420 | 126,900 | 1,420 |
2018-04-06 | 1,480 | 1,495 | 1,446 | 1,451 | 131,000 | 1,451 |
2018-04-05 | 1,457 | 1,462 | 1,443 | 1,450 | 153,800 | 1,450 |
2018-04-04 | 1,470 | 1,477 | 1,441 | 1,455 | 95,900 | 1,455 |
2018-04-03 | 1,455 | 1,461 | 1,434 | 1,451 | 87,800 | 1,451 |
2018-03-30 | 1,455 | 1,495 | 1,448 | 1,482 | 175,900 | 1,482 |
2018-03-29 | 1,457 | 1,457 | 1,417 | 1,442 | 153,600 | 1,442 |
2018-03-28 | 1,418 | 1,457 | 1,418 | 1,455 | 94,100 | 1,455 |
2018-03-27 | 1,425 | 1,459 | 1,417 | 1,446 | 209,000 | 1,446 |
2018-03-26 | 1,395 | 1,415 | 1,365 | 1,414 | 128,700 | 1,414 |
2018-03-23 | 1,417 | 1,438 | 1,411 | 1,418 | 189,500 | 1,418 |
2018-03-22 | 1,454 | 1,472 | 1,448 | 1,471 | 70,300 | 1,471 |
2018-03-20 | 1,460 | 1,467 | 1,441 | 1,464 | 112,300 | 1,464 |
2018-03-19 | 1,549 | 1,549 | 1,457 | 1,474 | 286,100 | 1,474 |
2018-03-16 | 1,506 | 1,567 | 1,494 | 1,567 | 401,900 | 1,567 |
2018-03-15 | 1,487 | 1,507 | 1,450 | 1,499 | 339,300 | 1,499 |
2018-03-14 | 1,427 | 1,505 | 1,394 | 1,504 | 526,900 | 1,504 |
2018-03-13 | 1,379 | 1,418 | 1,365 | 1,417 | 620,600 | 1,417 |
2018-03-12 | 1,441 | 1,448 | 1,354 | 1,357 | 749,400 | 1,357 |
2018-03-09 | 1,564 | 1,581 | 1,386 | 1,431 | 677,600 | 1,431 |
2018-03-08 | 1,580 | 1,580 | 1,534 | 1,552 | 97,600 | 1,552 |
2018-03-07 | 1,576 | 1,580 | 1,547 | 1,552 | 74,400 | 1,552 |
2018-03-06 | 1,573 | 1,613 | 1,564 | 1,579 | 117,200 | 1,579 |
2018-03-05 | 1,552 | 1,564 | 1,533 | 1,545 | 87,200 | 1,545 |
2018-03-02 | 1,580 | 1,597 | 1,565 | 1,569 | 124,600 | 1,569 |
2018-03-01 | 1,655 | 1,662 | 1,629 | 1,632 | 74,200 | 1,632 |
2018-02-28 | 1,673 | 1,681 | 1,661 | 1,664 | 99,700 | 1,664 |
2018-02-27 | 1,659 | 1,690 | 1,651 | 1,688 | 96,400 | 1,688 |
2018-02-26 | 1,683 | 1,686 | 1,644 | 1,650 | 84,500 | 1,650 |
2018-02-23 | 1,636 | 1,660 | 1,625 | 1,656 | 75,800 | 1,656 |
2018-02-22 | 1,616 | 1,641 | 1,601 | 1,636 | 132,300 | 1,636 |
2018-02-21 | 1,643 | 1,657 | 1,623 | 1,633 | 136,000 | 1,633 |
2018-02-20 | 1,631 | 1,657 | 1,628 | 1,650 | 113,200 | 1,650 |
2018-02-19 | 1,590 | 1,625 | 1,579 | 1,623 | 129,500 | 1,623 |
2018-02-16 | 1,572 | 1,600 | 1,572 | 1,586 | 76,000 | 1,586 |
2018-02-15 | 1,579 | 1,601 | 1,567 | 1,571 | 75,900 | 1,571 |
2018-02-14 | 1,583 | 1,604 | 1,547 | 1,579 | 220,000 | 1,579 |
2018-02-13 | 1,627 | 1,629 | 1,571 | 1,574 | 110,100 | 1,574 |
2018-02-09 | 1,605 | 1,616 | 1,572 | 1,602 | 113,500 | 1,602 |
2018-02-08 | 1,639 | 1,670 | 1,639 | 1,655 | 101,200 | 1,655 |
2018-02-07 | 1,687 | 1,716 | 1,639 | 1,639 | 145,200 | 1,639 |
2018-02-06 | 1,611 | 1,660 | 1,591 | 1,647 | 195,700 | 1,647 |
2018-02-05 | 1,780 | 1,790 | 1,760 | 1,771 | 71,600 | 1,771 |
2018-02-02 | 1,827 | 1,837 | 1,805 | 1,831 | 59,400 | 1,831 |
2018-02-01 | 1,837 | 1,851 | 1,829 | 1,842 | 70,000 | 1,842 |
2018-01-31 | 1,807 | 1,886 | 1,800 | 1,842 | 218,800 | 1,842 |
2018-01-30 | 1,867 | 1,867 | 1,802 | 1,817 | 164,200 | 1,817 |
2018-01-29 | 1,864 | 1,874 | 1,854 | 1,863 | 87,700 | 1,863 |
2018-01-26 | 1,875 | 1,877 | 1,843 | 1,859 | 93,100 | 1,859 |
2018-01-25 | 1,900 | 1,900 | 1,872 | 1,875 | 64,200 | 1,875 |
2018-01-24 | 1,923 | 1,930 | 1,897 | 1,905 | 111,100 | 1,905 |
2018-01-23 | 1,928 | 1,933 | 1,916 | 1,930 | 87,500 | 1,930 |
2018-01-22 | 1,933 | 1,940 | 1,913 | 1,926 | 84,500 | 1,926 |
2018-01-19 | 1,912 | 1,943 | 1,907 | 1,925 | 97,200 | 1,925 |
2018-01-18 | 1,959 | 1,965 | 1,913 | 1,913 | 106,400 | 1,913 |
2018-01-17 | 1,944 | 1,967 | 1,924 | 1,947 | 137,100 | 1,947 |
2018-01-16 | 1,971 | 1,971 | 1,940 | 1,951 | 77,300 | 1,951 |
2018-01-15 | 1,982 | 1,999 | 1,969 | 1,986 | 152,400 | 1,986 |
2018-01-12 | 1,908 | 1,980 | 1,907 | 1,975 | 370,200 | 1,975 |
2018-01-11 | 1,899 | 1,930 | 1,878 | 1,908 | 683,600 | 1,908 |
2018-01-10 | 1,823 | 1,849 | 1,815 | 1,839 | 113,400 | 1,839 |
2018-01-09 | 1,847 | 1,847 | 1,812 | 1,827 | 206,000 | 1,827 |
2018-01-05 | 1,860 | 1,864 | 1,818 | 1,829 | 192,300 | 1,829 |
2018-01-04 | 1,880 | 1,885 | 1,832 | 1,858 | 231,700 | 1,858 |
分割・併合履歴 : [2006-05-16]1株→2株 [1997-05-15]1株→1.1株 [1996-05-15]1株→1.2株 [1995-05-16]1株→1.2株