6952 カシオ計算機(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 2,196 | 2,199 | 2,177 | 2,191 | 635,400 | 2,191 |
2019-12-27 | 2,200 | 2,221 | 2,200 | 2,207 | 874,800 | 2,207 |
2019-12-26 | 2,176 | 2,190 | 2,163 | 2,186 | 421,000 | 2,186 |
2019-12-25 | 2,199 | 2,199 | 2,169 | 2,171 | 428,100 | 2,171 |
2019-12-24 | 2,188 | 2,206 | 2,179 | 2,191 | 709,100 | 2,191 |
2019-12-23 | 2,220 | 2,234 | 2,173 | 2,180 | 1,143,000 | 2,180 |
2019-12-20 | 2,200 | 2,208 | 2,181 | 2,206 | 1,229,800 | 2,206 |
2019-12-19 | 2,158 | 2,202 | 2,156 | 2,199 | 1,083,400 | 2,199 |
2019-12-18 | 2,173 | 2,193 | 2,161 | 2,168 | 1,197,100 | 2,168 |
2019-12-17 | 2,167 | 2,175 | 2,143 | 2,173 | 1,053,100 | 2,173 |
2019-12-16 | 2,150 | 2,168 | 2,136 | 2,161 | 861,400 | 2,161 |
2019-12-13 | 2,179 | 2,184 | 2,142 | 2,157 | 1,782,000 | 2,157 |
2019-12-12 | 2,167 | 2,186 | 2,128 | 2,134 | 1,011,200 | 2,134 |
2019-12-11 | 2,170 | 2,183 | 2,152 | 2,168 | 1,344,800 | 2,168 |
2019-12-10 | 2,138 | 2,165 | 2,112 | 2,155 | 1,836,100 | 2,155 |
2019-12-09 | 2,124 | 2,133 | 2,102 | 2,105 | 692,100 | 2,105 |
2019-12-06 | 2,097 | 2,115 | 2,091 | 2,115 | 794,800 | 2,115 |
2019-12-05 | 2,102 | 2,124 | 2,101 | 2,107 | 960,600 | 2,107 |
2019-12-04 | 2,075 | 2,081 | 2,051 | 2,066 | 1,348,100 | 2,066 |
2019-12-03 | 2,064 | 2,108 | 2,058 | 2,103 | 993,600 | 2,103 |
2019-12-02 | 2,082 | 2,104 | 2,077 | 2,080 | 713,200 | 2,080 |
2019-11-29 | 2,101 | 2,123 | 2,086 | 2,087 | 1,220,500 | 2,087 |
2019-11-28 | 2,089 | 2,095 | 2,061 | 2,080 | 786,900 | 2,080 |
2019-11-27 | 2,073 | 2,099 | 2,061 | 2,085 | 1,104,700 | 2,085 |
2019-11-26 | 2,060 | 2,072 | 2,045 | 2,064 | 1,210,100 | 2,064 |
2019-11-25 | 2,069 | 2,081 | 2,057 | 2,061 | 847,900 | 2,061 |
2019-11-22 | 2,028 | 2,079 | 2,026 | 2,071 | 1,416,200 | 2,071 |
2019-11-21 | 2,008 | 2,036 | 1,981 | 2,034 | 1,153,100 | 2,034 |
2019-11-20 | 1,991 | 2,040 | 1,991 | 2,025 | 1,885,000 | 2,025 |
2019-11-19 | 2,037 | 2,044 | 1,983 | 1,986 | 2,370,800 | 1,986 |
2019-11-18 | 2,034 | 2,042 | 2,016 | 2,021 | 1,758,500 | 2,021 |
2019-11-15 | 2,011 | 2,040 | 2,003 | 2,024 | 1,450,600 | 2,024 |
2019-11-14 | 1,997 | 2,017 | 1,989 | 2,000 | 1,415,100 | 2,000 |
2019-11-13 | 1,992 | 2,019 | 1,980 | 2,014 | 1,505,400 | 2,014 |
2019-11-12 | 1,969 | 2,000 | 1,952 | 1,999 | 1,973,000 | 1,999 |
2019-11-11 | 1,918 | 1,976 | 1,914 | 1,973 | 3,174,500 | 1,973 |
2019-11-08 | 1,847 | 1,973 | 1,837 | 1,901 | 5,487,400 | 1,901 |
2019-11-07 | 1,760 | 1,789 | 1,744 | 1,768 | 2,077,800 | 1,768 |
2019-11-06 | 1,775 | 1,776 | 1,751 | 1,753 | 944,200 | 1,753 |
2019-11-05 | 1,745 | 1,777 | 1,745 | 1,763 | 1,307,000 | 1,763 |
2019-11-01 | 1,738 | 1,755 | 1,727 | 1,746 | 938,500 | 1,746 |
2019-10-31 | 1,781 | 1,784 | 1,758 | 1,765 | 1,295,800 | 1,765 |
2019-10-30 | 1,797 | 1,808 | 1,783 | 1,790 | 1,426,000 | 1,790 |
2019-10-29 | 1,765 | 1,794 | 1,765 | 1,788 | 1,269,000 | 1,788 |
2019-10-28 | 1,771 | 1,776 | 1,755 | 1,769 | 1,176,100 | 1,769 |
2019-10-25 | 1,758 | 1,773 | 1,751 | 1,752 | 1,270,900 | 1,752 |
2019-10-24 | 1,750 | 1,777 | 1,749 | 1,772 | 1,423,000 | 1,772 |
2019-10-23 | 1,742 | 1,775 | 1,739 | 1,771 | 1,768,400 | 1,771 |
2019-10-21 | 1,707 | 1,738 | 1,706 | 1,735 | 972,300 | 1,735 |
2019-10-18 | 1,712 | 1,717 | 1,691 | 1,703 | 1,309,100 | 1,703 |
2019-10-17 | 1,713 | 1,734 | 1,708 | 1,712 | 1,542,200 | 1,712 |
2019-10-16 | 1,710 | 1,740 | 1,700 | 1,704 | 1,295,400 | 1,704 |
2019-10-15 | 1,679 | 1,699 | 1,674 | 1,691 | 1,233,600 | 1,691 |
2019-10-11 | 1,662 | 1,667 | 1,645 | 1,658 | 1,067,000 | 1,658 |
2019-10-10 | 1,661 | 1,663 | 1,633 | 1,648 | 1,044,600 | 1,648 |
2019-10-09 | 1,642 | 1,662 | 1,628 | 1,660 | 1,196,100 | 1,660 |
2019-10-08 | 1,661 | 1,681 | 1,654 | 1,675 | 1,095,200 | 1,675 |
2019-10-07 | 1,651 | 1,659 | 1,637 | 1,653 | 1,075,500 | 1,653 |
2019-10-04 | 1,649 | 1,669 | 1,640 | 1,664 | 1,642,800 | 1,664 |
2019-10-03 | 1,686 | 1,692 | 1,657 | 1,665 | 2,043,400 | 1,665 |
2019-10-02 | 1,683 | 1,732 | 1,682 | 1,717 | 2,735,500 | 1,717 |
2019-10-01 | 1,676 | 1,684 | 1,656 | 1,672 | 1,437,100 | 1,672 |
2019-09-30 | 1,677 | 1,697 | 1,666 | 1,675 | 2,198,300 | 1,675 |
2019-09-27 | 1,674 | 1,680 | 1,645 | 1,671 | 1,790,100 | 1,671 |
2019-09-26 | 1,677 | 1,683 | 1,655 | 1,661 | 1,482,500 | 1,661 |
2019-09-25 | 1,647 | 1,663 | 1,636 | 1,662 | 1,036,100 | 1,662 |
2019-09-24 | 1,640 | 1,660 | 1,638 | 1,650 | 1,140,000 | 1,650 |
2019-09-20 | 1,622 | 1,643 | 1,614 | 1,637 | 1,773,800 | 1,637 |
2019-09-19 | 1,604 | 1,619 | 1,599 | 1,603 | 1,045,500 | 1,603 |
2019-09-18 | 1,618 | 1,619 | 1,588 | 1,601 | 1,050,100 | 1,601 |
2019-09-17 | 1,596 | 1,641 | 1,595 | 1,626 | 1,550,400 | 1,626 |
2019-09-13 | 1,591 | 1,591 | 1,561 | 1,588 | 2,434,200 | 1,588 |
2019-09-12 | 1,610 | 1,612 | 1,594 | 1,597 | 1,392,200 | 1,597 |
2019-09-11 | 1,582 | 1,597 | 1,573 | 1,595 | 1,104,100 | 1,595 |
2019-09-10 | 1,571 | 1,589 | 1,562 | 1,579 | 1,077,600 | 1,579 |
2019-09-09 | 1,564 | 1,576 | 1,548 | 1,573 | 1,241,100 | 1,573 |
2019-09-06 | 1,530 | 1,570 | 1,527 | 1,565 | 2,792,200 | 1,565 |
2019-09-05 | 1,498 | 1,519 | 1,498 | 1,509 | 1,472,600 | 1,509 |
2019-09-04 | 1,483 | 1,491 | 1,470 | 1,484 | 712,200 | 1,484 |
2019-09-03 | 1,480 | 1,508 | 1,476 | 1,493 | 1,001,800 | 1,493 |
2019-09-02 | 1,478 | 1,496 | 1,475 | 1,490 | 853,200 | 1,490 |
2019-08-30 | 1,470 | 1,497 | 1,470 | 1,483 | 1,195,000 | 1,483 |
2019-08-29 | 1,482 | 1,490 | 1,455 | 1,459 | 1,106,700 | 1,459 |
2019-08-28 | 1,467 | 1,499 | 1,465 | 1,481 | 1,819,700 | 1,481 |
2019-08-27 | 1,447 | 1,467 | 1,435 | 1,456 | 1,425,500 | 1,456 |
2019-08-26 | 1,412 | 1,430 | 1,397 | 1,425 | 1,500,200 | 1,425 |
2019-08-23 | 1,424 | 1,441 | 1,421 | 1,441 | 636,700 | 1,441 |
2019-08-22 | 1,442 | 1,451 | 1,429 | 1,438 | 1,181,500 | 1,438 |
2019-08-21 | 1,438 | 1,447 | 1,428 | 1,436 | 1,134,500 | 1,436 |
2019-08-20 | 1,423 | 1,446 | 1,420 | 1,440 | 1,107,200 | 1,440 |
2019-08-19 | 1,447 | 1,450 | 1,415 | 1,425 | 1,354,600 | 1,425 |
2019-08-16 | 1,406 | 1,444 | 1,399 | 1,430 | 2,226,600 | 1,430 |
2019-08-15 | 1,406 | 1,424 | 1,401 | 1,408 | 1,846,800 | 1,408 |
2019-08-14 | 1,418 | 1,427 | 1,398 | 1,427 | 1,511,400 | 1,427 |
2019-08-13 | 1,416 | 1,421 | 1,373 | 1,394 | 1,639,600 | 1,394 |
2019-08-09 | 1,403 | 1,433 | 1,393 | 1,428 | 2,536,200 | 1,428 |
2019-08-08 | 1,362 | 1,393 | 1,357 | 1,376 | 1,353,100 | 1,376 |
2019-08-07 | 1,371 | 1,384 | 1,360 | 1,362 | 1,392,000 | 1,362 |
2019-08-06 | 1,316 | 1,382 | 1,314 | 1,371 | 2,555,100 | 1,371 |
2019-08-05 | 1,344 | 1,368 | 1,338 | 1,346 | 2,323,600 | 1,346 |
2019-08-02 | 1,371 | 1,406 | 1,335 | 1,351 | 5,507,000 | 1,351 |
2019-08-01 | 1,246 | 1,263 | 1,238 | 1,251 | 1,511,400 | 1,251 |
2019-07-31 | 1,273 | 1,273 | 1,244 | 1,246 | 1,469,700 | 1,246 |
2019-07-30 | 1,275 | 1,277 | 1,268 | 1,271 | 857,100 | 1,271 |
2019-07-29 | 1,255 | 1,266 | 1,252 | 1,266 | 1,141,100 | 1,266 |
2019-07-26 | 1,266 | 1,274 | 1,263 | 1,266 | 755,400 | 1,266 |
2019-07-25 | 1,255 | 1,269 | 1,255 | 1,263 | 759,900 | 1,263 |
2019-07-24 | 1,250 | 1,267 | 1,250 | 1,260 | 729,000 | 1,260 |
2019-07-23 | 1,235 | 1,263 | 1,233 | 1,251 | 764,400 | 1,251 |
2019-07-22 | 1,245 | 1,246 | 1,224 | 1,237 | 1,336,000 | 1,237 |
2019-07-19 | 1,228 | 1,259 | 1,226 | 1,253 | 1,271,200 | 1,253 |
2019-07-18 | 1,255 | 1,266 | 1,222 | 1,230 | 1,830,700 | 1,230 |
2019-07-17 | 1,257 | 1,275 | 1,254 | 1,266 | 1,953,900 | 1,266 |
2019-07-16 | 1,286 | 1,292 | 1,253 | 1,264 | 2,259,700 | 1,264 |
2019-07-12 | 1,326 | 1,332 | 1,314 | 1,316 | 820,000 | 1,316 |
2019-07-11 | 1,314 | 1,327 | 1,308 | 1,327 | 682,200 | 1,327 |
2019-07-10 | 1,308 | 1,320 | 1,304 | 1,312 | 1,018,800 | 1,312 |
2019-07-09 | 1,310 | 1,320 | 1,309 | 1,316 | 1,062,100 | 1,316 |
2019-07-08 | 1,324 | 1,328 | 1,301 | 1,308 | 1,353,000 | 1,308 |
2019-07-05 | 1,339 | 1,340 | 1,321 | 1,333 | 809,100 | 1,333 |
2019-07-04 | 1,342 | 1,348 | 1,338 | 1,340 | 792,900 | 1,340 |
2019-07-03 | 1,344 | 1,346 | 1,323 | 1,334 | 1,272,100 | 1,334 |
2019-07-02 | 1,361 | 1,365 | 1,345 | 1,348 | 1,444,600 | 1,348 |
2019-07-01 | 1,367 | 1,373 | 1,362 | 1,365 | 1,267,400 | 1,365 |
2019-06-28 | 1,344 | 1,348 | 1,328 | 1,338 | 1,263,900 | 1,338 |
2019-06-27 | 1,352 | 1,354 | 1,340 | 1,348 | 867,800 | 1,348 |
2019-06-26 | 1,350 | 1,368 | 1,343 | 1,348 | 1,498,300 | 1,348 |
2019-06-25 | 1,343 | 1,365 | 1,341 | 1,348 | 1,273,500 | 1,348 |
2019-06-24 | 1,353 | 1,354 | 1,327 | 1,346 | 1,370,300 | 1,346 |
2019-06-21 | 1,363 | 1,369 | 1,348 | 1,359 | 2,641,300 | 1,359 |
2019-06-20 | 1,342 | 1,353 | 1,336 | 1,348 | 1,200,300 | 1,348 |
2019-06-19 | 1,335 | 1,344 | 1,329 | 1,332 | 1,315,600 | 1,332 |
2019-06-18 | 1,324 | 1,340 | 1,320 | 1,324 | 1,601,900 | 1,324 |
2019-06-17 | 1,320 | 1,329 | 1,318 | 1,324 | 1,399,000 | 1,324 |
2019-06-14 | 1,310 | 1,323 | 1,302 | 1,313 | 1,667,000 | 1,313 |
2019-06-13 | 1,300 | 1,308 | 1,294 | 1,305 | 1,263,500 | 1,305 |
2019-06-12 | 1,291 | 1,304 | 1,289 | 1,299 | 1,093,200 | 1,299 |
2019-06-11 | 1,281 | 1,297 | 1,276 | 1,290 | 943,400 | 1,290 |
2019-06-10 | 1,290 | 1,292 | 1,280 | 1,283 | 1,370,700 | 1,283 |
2019-06-07 | 1,274 | 1,283 | 1,264 | 1,278 | 1,068,300 | 1,278 |
2019-06-06 | 1,274 | 1,292 | 1,274 | 1,277 | 1,479,100 | 1,277 |
2019-06-05 | 1,245 | 1,278 | 1,241 | 1,269 | 1,865,800 | 1,269 |
2019-06-04 | 1,244 | 1,272 | 1,230 | 1,235 | 3,301,200 | 1,235 |
2019-06-03 | 1,200 | 1,215 | 1,195 | 1,215 | 1,504,400 | 1,215 |
2019-05-31 | 1,221 | 1,235 | 1,208 | 1,211 | 1,510,400 | 1,211 |
2019-05-30 | 1,225 | 1,239 | 1,222 | 1,239 | 920,200 | 1,239 |
2019-05-29 | 1,252 | 1,255 | 1,226 | 1,238 | 962,600 | 1,238 |
2019-05-28 | 1,234 | 1,271 | 1,231 | 1,269 | 1,143,800 | 1,269 |
2019-05-27 | 1,251 | 1,251 | 1,239 | 1,239 | 592,700 | 1,239 |
2019-05-24 | 1,252 | 1,255 | 1,226 | 1,238 | 1,030,400 | 1,238 |
2019-05-23 | 1,253 | 1,267 | 1,251 | 1,264 | 721,400 | 1,264 |
2019-05-22 | 1,286 | 1,291 | 1,249 | 1,251 | 1,242,700 | 1,251 |
2019-05-21 | 1,283 | 1,294 | 1,270 | 1,292 | 950,000 | 1,292 |
2019-05-20 | 1,288 | 1,296 | 1,278 | 1,283 | 606,500 | 1,283 |
2019-05-17 | 1,287 | 1,302 | 1,280 | 1,288 | 1,169,700 | 1,288 |
2019-05-16 | 1,267 | 1,281 | 1,257 | 1,266 | 1,148,800 | 1,266 |
2019-05-15 | 1,192 | 1,274 | 1,165 | 1,264 | 3,889,200 | 1,264 |
2019-05-14 | 1,300 | 1,311 | 1,257 | 1,282 | 2,804,200 | 1,282 |
2019-05-13 | 1,312 | 1,351 | 1,303 | 1,333 | 1,395,000 | 1,333 |
2019-05-10 | 1,340 | 1,349 | 1,309 | 1,327 | 1,414,200 | 1,327 |
2019-05-09 | 1,338 | 1,345 | 1,324 | 1,332 | 887,100 | 1,332 |
2019-05-08 | 1,355 | 1,362 | 1,349 | 1,354 | 1,041,500 | 1,354 |
2019-05-07 | 1,414 | 1,414 | 1,369 | 1,373 | 1,059,800 | 1,373 |
2019-04-26 | 1,409 | 1,409 | 1,393 | 1,401 | 1,265,100 | 1,401 |
2019-04-25 | 1,410 | 1,428 | 1,407 | 1,426 | 764,100 | 1,426 |
2019-04-24 | 1,420 | 1,431 | 1,407 | 1,415 | 826,500 | 1,415 |
2019-04-23 | 1,407 | 1,425 | 1,406 | 1,423 | 683,400 | 1,423 |
2019-04-22 | 1,400 | 1,409 | 1,397 | 1,405 | 399,500 | 1,405 |
2019-04-19 | 1,399 | 1,411 | 1,390 | 1,402 | 672,500 | 1,402 |
2019-04-18 | 1,408 | 1,419 | 1,404 | 1,406 | 1,017,500 | 1,406 |
2019-04-17 | 1,399 | 1,411 | 1,396 | 1,403 | 839,600 | 1,403 |
2019-04-16 | 1,405 | 1,409 | 1,396 | 1,400 | 777,900 | 1,400 |
2019-04-15 | 1,403 | 1,408 | 1,396 | 1,400 | 857,000 | 1,400 |
2019-04-12 | 1,400 | 1,401 | 1,378 | 1,380 | 1,102,400 | 1,380 |
2019-04-11 | 1,400 | 1,402 | 1,390 | 1,392 | 690,500 | 1,392 |
2019-04-10 | 1,401 | 1,408 | 1,397 | 1,402 | 994,900 | 1,402 |
2019-04-09 | 1,414 | 1,423 | 1,408 | 1,423 | 967,700 | 1,423 |
2019-04-08 | 1,428 | 1,432 | 1,411 | 1,413 | 852,100 | 1,413 |
2019-04-05 | 1,420 | 1,428 | 1,412 | 1,423 | 854,900 | 1,423 |
2019-04-04 | 1,436 | 1,436 | 1,423 | 1,425 | 934,200 | 1,425 |
2019-04-03 | 1,455 | 1,459 | 1,438 | 1,440 | 1,430,700 | 1,440 |
2019-04-02 | 1,475 | 1,483 | 1,456 | 1,462 | 1,120,700 | 1,462 |
2019-04-01 | 1,466 | 1,479 | 1,442 | 1,452 | 1,453,000 | 1,452 |
2019-03-29 | 1,458 | 1,471 | 1,445 | 1,445 | 1,318,300 | 1,445 |
2019-03-28 | 1,468 | 1,468 | 1,430 | 1,433 | 1,175,500 | 1,433 |
2019-03-27 | 1,483 | 1,487 | 1,461 | 1,470 | 840,400 | 1,470 |
2019-03-26 | 1,460 | 1,483 | 1,459 | 1,477 | 1,291,700 | 1,477 |
2019-03-25 | 1,428 | 1,442 | 1,409 | 1,440 | 1,194,500 | 1,440 |
2019-03-22 | 1,482 | 1,486 | 1,455 | 1,455 | 1,475,000 | 1,455 |
2019-03-20 | 1,466 | 1,473 | 1,453 | 1,470 | 1,292,200 | 1,470 |
2019-03-19 | 1,496 | 1,499 | 1,475 | 1,475 | 956,800 | 1,475 |
2019-03-18 | 1,484 | 1,493 | 1,480 | 1,487 | 664,400 | 1,487 |
2019-03-15 | 1,462 | 1,478 | 1,462 | 1,468 | 994,600 | 1,468 |
2019-03-14 | 1,473 | 1,480 | 1,452 | 1,452 | 683,000 | 1,452 |
2019-03-13 | 1,477 | 1,489 | 1,464 | 1,467 | 808,800 | 1,467 |
2019-03-12 | 1,476 | 1,500 | 1,474 | 1,487 | 883,500 | 1,487 |
2019-03-11 | 1,474 | 1,474 | 1,454 | 1,459 | 1,077,200 | 1,459 |
2019-03-08 | 1,495 | 1,507 | 1,468 | 1,468 | 1,945,800 | 1,468 |
2019-03-07 | 1,518 | 1,533 | 1,500 | 1,508 | 1,757,900 | 1,508 |
2019-03-06 | 1,545 | 1,565 | 1,539 | 1,558 | 794,400 | 1,558 |
2019-03-05 | 1,549 | 1,551 | 1,536 | 1,542 | 619,000 | 1,542 |
2019-03-04 | 1,556 | 1,568 | 1,555 | 1,561 | 1,000,500 | 1,561 |
2019-03-01 | 1,520 | 1,555 | 1,520 | 1,541 | 1,032,400 | 1,541 |
2019-02-28 | 1,523 | 1,526 | 1,511 | 1,511 | 753,800 | 1,511 |
2019-02-27 | 1,538 | 1,549 | 1,530 | 1,534 | 905,900 | 1,534 |
2019-02-26 | 1,550 | 1,559 | 1,537 | 1,546 | 875,700 | 1,546 |
2019-02-25 | 1,540 | 1,545 | 1,534 | 1,539 | 557,300 | 1,539 |
2019-02-22 | 1,518 | 1,532 | 1,516 | 1,528 | 810,700 | 1,528 |
2019-02-21 | 1,511 | 1,534 | 1,497 | 1,525 | 1,335,500 | 1,525 |
2019-02-20 | 1,526 | 1,548 | 1,511 | 1,513 | 1,282,900 | 1,513 |
2019-02-19 | 1,547 | 1,548 | 1,528 | 1,529 | 713,400 | 1,529 |
2019-02-18 | 1,550 | 1,551 | 1,525 | 1,537 | 651,700 | 1,537 |
2019-02-15 | 1,526 | 1,528 | 1,502 | 1,520 | 762,700 | 1,520 |
2019-02-14 | 1,519 | 1,529 | 1,515 | 1,524 | 643,100 | 1,524 |
2019-02-13 | 1,490 | 1,532 | 1,486 | 1,526 | 1,686,400 | 1,526 |
2019-02-12 | 1,461 | 1,482 | 1,457 | 1,467 | 1,527,200 | 1,467 |
2019-02-08 | 1,476 | 1,490 | 1,451 | 1,457 | 1,534,300 | 1,457 |
2019-02-07 | 1,497 | 1,504 | 1,488 | 1,497 | 762,200 | 1,497 |
2019-02-06 | 1,519 | 1,520 | 1,501 | 1,506 | 931,300 | 1,506 |
2019-02-05 | 1,509 | 1,515 | 1,501 | 1,508 | 808,800 | 1,508 |
2019-02-04 | 1,502 | 1,519 | 1,495 | 1,500 | 1,310,100 | 1,500 |
2019-02-01 | 1,387 | 1,493 | 1,376 | 1,490 | 2,875,900 | 1,490 |
2019-01-31 | 1,449 | 1,460 | 1,441 | 1,447 | 1,300,400 | 1,447 |
2019-01-30 | 1,419 | 1,444 | 1,406 | 1,424 | 1,431,900 | 1,424 |
2019-01-29 | 1,404 | 1,426 | 1,401 | 1,421 | 1,210,900 | 1,421 |
2019-01-28 | 1,428 | 1,441 | 1,414 | 1,422 | 1,069,500 | 1,422 |
2019-01-25 | 1,403 | 1,425 | 1,398 | 1,420 | 1,044,200 | 1,420 |
2019-01-24 | 1,393 | 1,407 | 1,385 | 1,401 | 889,400 | 1,401 |
2019-01-23 | 1,372 | 1,396 | 1,369 | 1,391 | 996,700 | 1,391 |
2019-01-22 | 1,390 | 1,392 | 1,374 | 1,374 | 685,900 | 1,374 |
2019-01-21 | 1,391 | 1,397 | 1,384 | 1,391 | 581,500 | 1,391 |
2019-01-18 | 1,342 | 1,379 | 1,341 | 1,378 | 909,500 | 1,378 |
2019-01-17 | 1,358 | 1,377 | 1,348 | 1,353 | 1,346,100 | 1,353 |
2019-01-16 | 1,372 | 1,372 | 1,341 | 1,342 | 999,700 | 1,342 |
2019-01-15 | 1,335 | 1,365 | 1,329 | 1,365 | 993,300 | 1,365 |
2019-01-11 | 1,335 | 1,340 | 1,327 | 1,333 | 1,628,500 | 1,333 |
2019-01-10 | 1,334 | 1,336 | 1,316 | 1,320 | 1,383,300 | 1,320 |
2019-01-09 | 1,348 | 1,354 | 1,334 | 1,340 | 967,800 | 1,340 |
2019-01-08 | 1,351 | 1,355 | 1,324 | 1,324 | 1,282,700 | 1,324 |
2019-01-07 | 1,307 | 1,330 | 1,300 | 1,329 | 1,259,100 | 1,329 |
2019-01-04 | 1,274 | 1,285 | 1,247 | 1,277 | 1,558,100 | 1,277 |
分割・併合履歴 : [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株