6999 KOA(株) 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 | 2,351 | 2,393 | 2,304 | 2,328 | 319,200 | 2,328 |
2017-12-28 | 2,235 | 2,335 | 2,219 | 2,332 | 316,800 | 2,332 |
2017-12-27 | 2,212 | 2,236 | 2,204 | 2,236 | 71,200 | 2,236 |
2017-12-26 | 2,246 | 2,249 | 2,205 | 2,208 | 55,800 | 2,208 |
2017-12-25 | 2,226 | 2,247 | 2,209 | 2,246 | 116,100 | 2,246 |
2017-12-22 | 2,230 | 2,234 | 2,208 | 2,222 | 53,100 | 2,222 |
2017-12-21 | 2,216 | 2,232 | 2,188 | 2,229 | 84,900 | 2,229 |
2017-12-20 | 2,201 | 2,218 | 2,183 | 2,218 | 52,000 | 2,218 |
2017-12-19 | 2,227 | 2,247 | 2,190 | 2,202 | 131,600 | 2,202 |
2017-12-18 | 2,175 | 2,244 | 2,159 | 2,241 | 175,900 | 2,241 |
2017-12-15 | 2,160 | 2,178 | 2,130 | 2,147 | 90,200 | 2,147 |
2017-12-14 | 2,147 | 2,177 | 2,143 | 2,165 | 84,000 | 2,165 |
2017-12-13 | 2,170 | 2,173 | 2,122 | 2,125 | 122,700 | 2,125 |
2017-12-12 | 2,225 | 2,254 | 2,178 | 2,179 | 107,100 | 2,179 |
2017-12-11 | 2,213 | 2,218 | 2,186 | 2,210 | 91,000 | 2,210 |
2017-12-08 | 2,200 | 2,228 | 2,179 | 2,213 | 170,200 | 2,213 |
2017-12-07 | 2,172 | 2,217 | 2,172 | 2,200 | 180,200 | 2,200 |
2017-12-06 | 2,190 | 2,190 | 2,132 | 2,135 | 163,600 | 2,135 |
2017-12-05 | 2,218 | 2,218 | 2,187 | 2,206 | 136,100 | 2,206 |
2017-12-04 | 2,314 | 2,314 | 2,225 | 2,229 | 141,700 | 2,229 |
2017-12-01 | 2,275 | 2,297 | 2,246 | 2,269 | 97,000 | 2,269 |
2017-11-30 | 2,280 | 2,284 | 2,207 | 2,271 | 245,100 | 2,271 |
2017-11-29 | 2,347 | 2,367 | 2,284 | 2,296 | 138,600 | 2,296 |
2017-11-28 | 2,374 | 2,388 | 2,286 | 2,297 | 177,900 | 2,297 |
2017-11-27 | 2,361 | 2,372 | 2,326 | 2,363 | 123,700 | 2,363 |
2017-11-24 | 2,360 | 2,371 | 2,341 | 2,363 | 79,700 | 2,363 |
2017-11-22 | 2,393 | 2,401 | 2,370 | 2,380 | 117,300 | 2,380 |
2017-11-21 | 2,345 | 2,389 | 2,345 | 2,379 | 115,800 | 2,379 |
2017-11-20 | 2,355 | 2,381 | 2,336 | 2,345 | 121,900 | 2,345 |
2017-11-17 | 2,485 | 2,485 | 2,363 | 2,378 | 202,800 | 2,378 |
2017-11-16 | 2,306 | 2,381 | 2,280 | 2,369 | 237,800 | 2,369 |
2017-11-15 | 2,379 | 2,391 | 2,317 | 2,322 | 193,300 | 2,322 |
2017-11-13 | 2,436 | 2,453 | 2,407 | 2,407 | 117,300 | 2,407 |
2017-11-10 | 2,418 | 2,480 | 2,403 | 2,442 | 120,200 | 2,442 |
2017-11-09 | 2,479 | 2,537 | 2,436 | 2,480 | 294,000 | 2,480 |
2017-11-08 | 2,431 | 2,480 | 2,423 | 2,475 | 197,100 | 2,475 |
2017-11-07 | 2,380 | 2,447 | 2,380 | 2,431 | 211,800 | 2,431 |
2017-11-06 | 2,460 | 2,498 | 2,388 | 2,393 | 251,700 | 2,393 |
2017-11-02 | 2,419 | 2,460 | 2,401 | 2,443 | 444,200 | 2,443 |
2017-11-01 | 2,380 | 2,439 | 2,368 | 2,401 | 324,000 | 2,401 |
2017-10-31 | 2,351 | 2,377 | 2,344 | 2,360 | 205,500 | 2,360 |
2017-10-30 | 2,372 | 2,377 | 2,312 | 2,343 | 278,000 | 2,343 |
2017-10-27 | 2,331 | 2,343 | 2,299 | 2,306 | 181,900 | 2,306 |
2017-10-26 | 2,342 | 2,372 | 2,307 | 2,331 | 330,200 | 2,331 |
2017-10-25 | 2,280 | 2,356 | 2,275 | 2,338 | 417,400 | 2,338 |
2017-10-24 | 2,245 | 2,278 | 2,182 | 2,257 | 444,400 | 2,257 |
2017-10-23 | 2,230 | 2,242 | 2,054 | 2,216 | 777,200 | 2,216 |
2017-10-20 | 2,194 | 2,194 | 2,137 | 2,181 | 244,700 | 2,181 |
2017-10-19 | 2,110 | 2,178 | 2,090 | 2,169 | 382,700 | 2,169 |
2017-10-18 | 2,156 | 2,159 | 2,085 | 2,097 | 490,800 | 2,097 |
2017-10-17 | 2,250 | 2,263 | 2,141 | 2,160 | 487,300 | 2,160 |
2017-10-16 | 2,300 | 2,309 | 2,247 | 2,252 | 163,300 | 2,252 |
2017-10-13 | 2,245 | 2,303 | 2,241 | 2,294 | 181,500 | 2,294 |
2017-10-12 | 2,291 | 2,327 | 2,242 | 2,243 | 305,400 | 2,243 |
2017-10-11 | 2,361 | 2,361 | 2,290 | 2,308 | 221,900 | 2,308 |
2017-10-10 | 2,302 | 2,363 | 2,296 | 2,355 | 265,400 | 2,355 |
2017-10-06 | 2,264 | 2,348 | 2,241 | 2,325 | 513,000 | 2,325 |
2017-10-05 | 2,200 | 2,328 | 2,200 | 2,263 | 889,100 | 2,263 |
2017-10-04 | 2,108 | 2,122 | 2,094 | 2,110 | 83,700 | 2,110 |
2017-10-03 | 2,109 | 2,116 | 2,092 | 2,105 | 108,500 | 2,105 |
2017-10-02 | 2,095 | 2,111 | 2,080 | 2,086 | 138,900 | 2,086 |
2017-09-29 | 2,090 | 2,095 | 2,071 | 2,088 | 60,300 | 2,088 |
2017-09-28 | 2,074 | 2,088 | 2,063 | 2,087 | 86,900 | 2,087 |
2017-09-27 | 2,050 | 2,064 | 2,022 | 2,061 | 52,400 | 2,061 |
2017-09-26 | 2,060 | 2,064 | 2,037 | 2,050 | 108,700 | 2,050 |
2017-09-25 | 2,040 | 2,072 | 2,037 | 2,068 | 90,600 | 2,068 |
2017-09-22 | 2,034 | 2,048 | 2,006 | 2,022 | 75,400 | 2,022 |
2017-09-21 | 2,064 | 2,069 | 2,033 | 2,040 | 102,800 | 2,040 |
2017-09-20 | 2,095 | 2,095 | 2,049 | 2,054 | 83,200 | 2,054 |
2017-09-19 | 2,059 | 2,098 | 2,054 | 2,087 | 222,100 | 2,087 |
2017-09-15 | 2,033 | 2,051 | 2,018 | 2,050 | 178,900 | 2,050 |
2017-09-14 | 2,044 | 2,045 | 2,018 | 2,031 | 101,800 | 2,031 |
2017-09-13 | 2,050 | 2,090 | 2,031 | 2,032 | 224,300 | 2,032 |
2017-09-12 | 2,050 | 2,055 | 2,027 | 2,049 | 136,700 | 2,049 |
2017-09-11 | 2,000 | 2,043 | 2,000 | 2,034 | 127,000 | 2,034 |
2017-09-08 | 1,935 | 1,965 | 1,935 | 1,963 | 128,700 | 1,963 |
2017-09-07 | 1,906 | 1,949 | 1,906 | 1,941 | 216,400 | 1,941 |
2017-09-06 | 1,875 | 1,918 | 1,869 | 1,895 | 229,300 | 1,895 |
2017-09-05 | 1,955 | 1,959 | 1,904 | 1,915 | 288,400 | 1,915 |
2017-09-04 | 2,008 | 2,008 | 1,952 | 1,962 | 233,600 | 1,962 |
2017-09-01 | 2,052 | 2,052 | 2,003 | 2,012 | 182,100 | 2,012 |
2017-08-31 | 2,022 | 2,076 | 2,022 | 2,049 | 229,000 | 2,049 |
2017-08-30 | 2,028 | 2,028 | 1,985 | 2,015 | 107,400 | 2,015 |
2017-08-29 | 1,990 | 2,013 | 1,967 | 2,013 | 143,600 | 2,013 |
2017-08-28 | 2,007 | 2,014 | 1,981 | 1,986 | 97,800 | 1,986 |
2017-08-25 | 2,006 | 2,014 | 1,980 | 2,010 | 99,900 | 2,010 |
2017-08-24 | 2,012 | 2,027 | 2,001 | 2,012 | 45,000 | 2,012 |
2017-08-23 | 2,037 | 2,050 | 2,007 | 2,014 | 108,500 | 2,014 |
2017-08-22 | 1,966 | 2,008 | 1,966 | 2,000 | 59,000 | 2,000 |
2017-08-21 | 1,999 | 1,999 | 1,966 | 1,978 | 63,600 | 1,978 |
2017-08-18 | 1,964 | 1,996 | 1,964 | 1,975 | 109,800 | 1,975 |
2017-08-17 | 2,045 | 2,045 | 2,002 | 2,003 | 136,200 | 2,003 |
2017-08-16 | 2,010 | 2,061 | 2,008 | 2,037 | 236,400 | 2,037 |
2017-08-15 | 1,975 | 2,012 | 1,972 | 2,003 | 234,500 | 2,003 |
2017-08-14 | 1,935 | 1,979 | 1,934 | 1,969 | 202,500 | 1,969 |
2017-08-10 | 1,989 | 2,005 | 1,948 | 1,967 | 181,400 | 1,967 |
2017-08-09 | 1,943 | 1,989 | 1,943 | 1,988 | 336,100 | 1,988 |
2017-08-08 | 1,942 | 1,970 | 1,926 | 1,933 | 151,000 | 1,933 |
2017-08-07 | 1,955 | 1,960 | 1,922 | 1,933 | 130,000 | 1,933 |
2017-08-04 | 1,922 | 1,942 | 1,922 | 1,936 | 153,300 | 1,936 |
2017-08-03 | 1,977 | 1,979 | 1,915 | 1,925 | 227,100 | 1,925 |
2017-08-02 | 1,888 | 1,985 | 1,888 | 1,979 | 374,600 | 1,979 |
2017-08-01 | 1,932 | 1,938 | 1,866 | 1,888 | 448,300 | 1,888 |
2017-07-31 | 1,985 | 1,996 | 1,944 | 1,949 | 293,900 | 1,949 |
2017-07-28 | 2,030 | 2,038 | 1,994 | 2,008 | 626,500 | 2,008 |
2017-07-27 | 2,058 | 2,060 | 1,965 | 1,978 | 809,000 | 1,978 |
2017-07-26 | 2,200 | 2,266 | 2,061 | 2,082 | 1,472,100 | 2,082 |
2017-07-25 | 2,344 | 2,397 | 2,326 | 2,363 | 421,700 | 2,363 |
2017-07-24 | 2,276 | 2,309 | 2,235 | 2,305 | 194,700 | 2,305 |
2017-07-21 | 2,285 | 2,305 | 2,267 | 2,291 | 168,200 | 2,291 |
2017-07-20 | 2,212 | 2,283 | 2,212 | 2,281 | 150,500 | 2,281 |
2017-07-19 | 2,237 | 2,237 | 2,204 | 2,210 | 110,900 | 2,210 |
2017-07-18 | 2,216 | 2,222 | 2,194 | 2,214 | 149,000 | 2,214 |
2017-07-14 | 2,255 | 2,259 | 2,212 | 2,233 | 155,600 | 2,233 |
2017-07-13 | 2,242 | 2,251 | 2,218 | 2,244 | 148,600 | 2,244 |
2017-07-12 | 2,234 | 2,236 | 2,201 | 2,215 | 112,400 | 2,215 |
2017-07-11 | 2,257 | 2,284 | 2,239 | 2,242 | 183,100 | 2,242 |
2017-07-10 | 2,269 | 2,274 | 2,223 | 2,258 | 169,300 | 2,258 |
2017-07-07 | 2,200 | 2,254 | 2,174 | 2,245 | 291,600 | 2,245 |
2017-07-06 | 2,102 | 2,217 | 2,082 | 2,215 | 492,300 | 2,215 |
2017-07-05 | 2,051 | 2,078 | 2,027 | 2,072 | 166,500 | 2,072 |
2017-07-04 | 2,100 | 2,112 | 2,052 | 2,057 | 162,200 | 2,057 |
2017-07-03 | 2,101 | 2,125 | 2,093 | 2,111 | 110,600 | 2,111 |
2017-06-30 | 2,037 | 2,081 | 2,020 | 2,081 | 267,600 | 2,081 |
2017-06-29 | 2,061 | 2,071 | 2,045 | 2,059 | 124,000 | 2,059 |
2017-06-28 | 2,121 | 2,135 | 2,058 | 2,060 | 204,600 | 2,060 |
2017-06-27 | 2,100 | 2,137 | 2,081 | 2,133 | 115,800 | 2,133 |
2017-06-26 | 2,062 | 2,094 | 2,056 | 2,090 | 77,300 | 2,090 |
2017-06-23 | 2,066 | 2,078 | 2,045 | 2,057 | 73,600 | 2,057 |
2017-06-22 | 2,083 | 2,090 | 2,053 | 2,053 | 68,400 | 2,053 |
2017-06-21 | 2,016 | 2,088 | 2,010 | 2,086 | 229,100 | 2,086 |
2017-06-20 | 1,986 | 2,037 | 1,983 | 2,033 | 176,300 | 2,033 |
2017-06-19 | 1,969 | 1,998 | 1,962 | 1,966 | 160,800 | 1,966 |
2017-06-16 | 1,953 | 2,001 | 1,953 | 1,989 | 232,400 | 1,989 |
2017-06-15 | 2,024 | 2,031 | 1,990 | 1,993 | 139,400 | 1,993 |
2017-06-14 | 2,068 | 2,069 | 2,024 | 2,044 | 177,700 | 2,044 |
2017-06-13 | 2,069 | 2,070 | 2,046 | 2,051 | 102,400 | 2,051 |
2017-06-12 | 2,107 | 2,108 | 2,062 | 2,076 | 144,100 | 2,076 |
2017-06-09 | 2,102 | 2,133 | 2,097 | 2,126 | 166,700 | 2,126 |
2017-06-08 | 2,104 | 2,123 | 2,092 | 2,109 | 158,300 | 2,109 |
2017-06-07 | 2,014 | 2,108 | 2,005 | 2,097 | 294,500 | 2,097 |
2017-06-06 | 2,018 | 2,027 | 1,988 | 2,014 | 157,500 | 2,014 |
2017-06-05 | 1,998 | 2,040 | 1,991 | 2,032 | 123,600 | 2,032 |
2017-06-02 | 1,967 | 2,018 | 1,955 | 2,009 | 236,400 | 2,009 |
2017-06-01 | 1,950 | 1,977 | 1,950 | 1,962 | 151,300 | 1,962 |
2017-05-31 | 1,947 | 1,961 | 1,917 | 1,950 | 294,900 | 1,950 |
2017-05-30 | 1,963 | 1,972 | 1,908 | 1,955 | 467,500 | 1,955 |
2017-05-29 | 1,980 | 1,999 | 1,952 | 1,976 | 170,500 | 1,976 |
2017-05-26 | 2,090 | 2,090 | 1,968 | 1,974 | 357,900 | 1,974 |
2017-05-25 | 2,032 | 2,106 | 2,032 | 2,097 | 613,600 | 2,097 |
2017-05-24 | 2,042 | 2,046 | 2,023 | 2,035 | 130,200 | 2,035 |
2017-05-23 | 2,015 | 2,028 | 2,006 | 2,017 | 164,400 | 2,017 |
2017-05-22 | 1,994 | 2,030 | 1,979 | 2,008 | 222,200 | 2,008 |
2017-05-19 | 2,010 | 2,029 | 1,997 | 2,011 | 192,600 | 2,011 |
2017-05-18 | 1,965 | 2,022 | 1,965 | 2,000 | 225,600 | 2,000 |
2017-05-17 | 2,045 | 2,047 | 2,021 | 2,038 | 149,100 | 2,038 |
2017-05-16 | 2,050 | 2,074 | 2,044 | 2,057 | 271,500 | 2,057 |
2017-05-15 | 1,990 | 2,038 | 1,983 | 2,034 | 273,700 | 2,034 |
2017-05-12 | 2,004 | 2,027 | 1,991 | 2,009 | 241,200 | 2,009 |
2017-05-11 | 2,028 | 2,058 | 2,008 | 2,028 | 382,800 | 2,028 |
2017-05-10 | 2,025 | 2,060 | 2,006 | 2,034 | 397,800 | 2,034 |
2017-05-09 | 2,025 | 2,044 | 1,991 | 1,999 | 452,700 | 1,999 |
2017-05-08 | 1,995 | 2,065 | 1,965 | 2,029 | 785,500 | 2,029 |
2017-05-02 | 1,870 | 1,975 | 1,870 | 1,961 | 868,400 | 1,961 |
2017-05-01 | 1,900 | 1,900 | 1,865 | 1,888 | 386,300 | 1,888 |
2017-04-28 | 1,887 | 1,905 | 1,869 | 1,890 | 513,100 | 1,890 |
2017-04-27 | 1,845 | 1,910 | 1,836 | 1,887 | 739,900 | 1,887 |
2017-04-26 | 1,770 | 1,868 | 1,770 | 1,848 | 1,009,700 | 1,848 |
2017-04-25 | 1,678 | 1,760 | 1,669 | 1,745 | 632,300 | 1,745 |
2017-04-24 | 1,669 | 1,733 | 1,625 | 1,718 | 796,100 | 1,718 |
2017-04-21 | 1,550 | 1,665 | 1,505 | 1,640 | 1,047,000 | 1,640 |
2017-04-20 | 1,520 | 1,550 | 1,503 | 1,541 | 335,900 | 1,541 |
2017-04-19 | 1,520 | 1,520 | 1,479 | 1,504 | 586,800 | 1,504 |
2017-04-18 | 1,426 | 1,449 | 1,400 | 1,409 | 107,900 | 1,409 |
2017-04-17 | 1,410 | 1,433 | 1,406 | 1,418 | 117,000 | 1,418 |
2017-04-14 | 1,373 | 1,418 | 1,350 | 1,390 | 94,100 | 1,390 |
2017-04-13 | 1,404 | 1,404 | 1,364 | 1,387 | 110,200 | 1,387 |
2017-04-12 | 1,381 | 1,422 | 1,380 | 1,414 | 163,300 | 1,414 |
2017-04-11 | 1,402 | 1,407 | 1,362 | 1,388 | 52,500 | 1,388 |
2017-04-10 | 1,404 | 1,414 | 1,392 | 1,407 | 42,400 | 1,407 |
2017-04-07 | 1,390 | 1,413 | 1,377 | 1,397 | 80,800 | 1,397 |
2017-04-06 | 1,407 | 1,415 | 1,373 | 1,380 | 75,600 | 1,380 |
2017-04-05 | 1,430 | 1,449 | 1,417 | 1,419 | 70,800 | 1,419 |
2017-04-04 | 1,448 | 1,452 | 1,418 | 1,433 | 73,100 | 1,433 |
2017-04-03 | 1,467 | 1,469 | 1,448 | 1,456 | 64,500 | 1,456 |
2017-03-31 | 1,528 | 1,528 | 1,466 | 1,467 | 89,800 | 1,467 |
2017-03-30 | 1,511 | 1,540 | 1,511 | 1,521 | 82,700 | 1,521 |
2017-03-29 | 1,521 | 1,533 | 1,499 | 1,510 | 90,700 | 1,510 |
2017-03-28 | 1,483 | 1,507 | 1,477 | 1,505 | 81,800 | 1,505 |
2017-03-27 | 1,481 | 1,490 | 1,462 | 1,468 | 60,500 | 1,468 |
2017-03-24 | 1,487 | 1,502 | 1,476 | 1,496 | 32,700 | 1,496 |
2017-03-23 | 1,489 | 1,494 | 1,481 | 1,484 | 69,700 | 1,484 |
2017-03-22 | 1,500 | 1,501 | 1,482 | 1,489 | 63,300 | 1,489 |
2017-03-21 | 1,531 | 1,548 | 1,525 | 1,527 | 83,800 | 1,527 |
2017-03-17 | 1,543 | 1,547 | 1,526 | 1,536 | 84,100 | 1,536 |
2017-03-16 | 1,508 | 1,549 | 1,508 | 1,549 | 72,800 | 1,549 |
2017-03-15 | 1,492 | 1,521 | 1,482 | 1,516 | 99,200 | 1,516 |
2017-03-14 | 1,518 | 1,519 | 1,499 | 1,510 | 48,800 | 1,510 |
2017-03-13 | 1,533 | 1,549 | 1,523 | 1,524 | 82,500 | 1,524 |
2017-03-10 | 1,501 | 1,539 | 1,501 | 1,530 | 172,600 | 1,530 |
2017-03-09 | 1,482 | 1,496 | 1,472 | 1,491 | 95,000 | 1,491 |
2017-03-08 | 1,493 | 1,494 | 1,472 | 1,483 | 143,600 | 1,483 |
2017-03-07 | 1,472 | 1,507 | 1,466 | 1,507 | 127,000 | 1,507 |
2017-03-06 | 1,481 | 1,484 | 1,458 | 1,465 | 91,500 | 1,465 |
2017-03-03 | 1,492 | 1,492 | 1,472 | 1,481 | 86,600 | 1,481 |
2017-03-02 | 1,514 | 1,523 | 1,485 | 1,492 | 128,400 | 1,492 |
2017-03-01 | 1,487 | 1,520 | 1,438 | 1,508 | 274,500 | 1,508 |
2017-02-28 | 1,431 | 1,484 | 1,431 | 1,457 | 295,000 | 1,457 |
2017-02-27 | 1,370 | 1,424 | 1,366 | 1,407 | 258,100 | 1,407 |
2017-02-24 | 1,332 | 1,368 | 1,324 | 1,365 | 70,500 | 1,365 |
2017-02-23 | 1,352 | 1,356 | 1,332 | 1,356 | 64,700 | 1,356 |
2017-02-22 | 1,362 | 1,362 | 1,339 | 1,355 | 75,400 | 1,355 |
2017-02-21 | 1,330 | 1,360 | 1,325 | 1,356 | 61,500 | 1,356 |
2017-02-20 | 1,340 | 1,340 | 1,323 | 1,331 | 43,500 | 1,331 |
2017-02-17 | 1,354 | 1,355 | 1,343 | 1,351 | 53,000 | 1,351 |
2017-02-16 | 1,367 | 1,367 | 1,348 | 1,358 | 54,600 | 1,358 |
2017-02-15 | 1,363 | 1,384 | 1,361 | 1,367 | 104,400 | 1,367 |
2017-02-14 | 1,338 | 1,363 | 1,338 | 1,355 | 95,300 | 1,355 |
2017-02-13 | 1,330 | 1,340 | 1,317 | 1,329 | 75,300 | 1,329 |
2017-02-10 | 1,330 | 1,339 | 1,316 | 1,328 | 72,700 | 1,328 |
2017-02-09 | 1,297 | 1,315 | 1,275 | 1,313 | 68,000 | 1,313 |
2017-02-08 | 1,284 | 1,303 | 1,283 | 1,297 | 72,600 | 1,297 |
2017-02-07 | 1,302 | 1,302 | 1,285 | 1,294 | 58,900 | 1,294 |
2017-02-06 | 1,305 | 1,310 | 1,282 | 1,308 | 63,000 | 1,308 |
2017-02-03 | 1,272 | 1,296 | 1,266 | 1,291 | 78,000 | 1,291 |
2017-02-02 | 1,315 | 1,315 | 1,263 | 1,267 | 65,000 | 1,267 |
2017-02-01 | 1,307 | 1,319 | 1,283 | 1,302 | 140,400 | 1,302 |
2017-01-31 | 1,300 | 1,345 | 1,300 | 1,324 | 137,900 | 1,324 |
2017-01-30 | 1,308 | 1,338 | 1,303 | 1,321 | 130,300 | 1,321 |
2017-01-27 | 1,289 | 1,320 | 1,271 | 1,303 | 154,000 | 1,303 |
2017-01-26 | 1,270 | 1,310 | 1,266 | 1,303 | 308,300 | 1,303 |
2017-01-25 | 1,235 | 1,240 | 1,200 | 1,210 | 120,500 | 1,210 |
2017-01-24 | 1,223 | 1,246 | 1,215 | 1,235 | 257,200 | 1,235 |
2017-01-23 | 1,166 | 1,182 | 1,161 | 1,175 | 56,300 | 1,175 |
2017-01-20 | 1,155 | 1,182 | 1,147 | 1,177 | 47,900 | 1,177 |
2017-01-19 | 1,143 | 1,158 | 1,140 | 1,155 | 57,400 | 1,155 |
2017-01-18 | 1,129 | 1,135 | 1,105 | 1,130 | 33,600 | 1,130 |
2017-01-17 | 1,145 | 1,145 | 1,119 | 1,129 | 38,300 | 1,129 |
2017-01-16 | 1,159 | 1,163 | 1,144 | 1,150 | 20,300 | 1,150 |
2017-01-13 | 1,185 | 1,185 | 1,150 | 1,168 | 60,700 | 1,168 |
2017-01-12 | 1,195 | 1,200 | 1,181 | 1,197 | 82,300 | 1,197 |
2017-01-11 | 1,180 | 1,191 | 1,177 | 1,189 | 61,400 | 1,189 |
2017-01-10 | 1,170 | 1,182 | 1,156 | 1,179 | 89,300 | 1,179 |
2017-01-06 | 1,150 | 1,165 | 1,135 | 1,159 | 47,100 | 1,159 |
2017-01-05 | 1,135 | 1,158 | 1,135 | 1,157 | 67,100 | 1,157 |
2017-01-04 | 1,128 | 1,134 | 1,123 | 1,131 | 69,300 | 1,131 |
分割・併合履歴 : [1983-03-28]1株→1.1株