7226 極東開発工業(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 | 1,621 | 1,621 | 1,594 | 1,609 | 34,800 | 1,609 |
2019-12-27 | 1,641 | 1,643 | 1,625 | 1,629 | 44,200 | 1,629 |
2019-12-26 | 1,636 | 1,638 | 1,606 | 1,627 | 42,600 | 1,627 |
2019-12-25 | 1,638 | 1,662 | 1,616 | 1,629 | 42,000 | 1,629 |
2019-12-24 | 1,656 | 1,664 | 1,641 | 1,643 | 65,000 | 1,643 |
2019-12-23 | 1,650 | 1,664 | 1,650 | 1,650 | 35,700 | 1,650 |
2019-12-20 | 1,644 | 1,670 | 1,640 | 1,643 | 79,400 | 1,643 |
2019-12-19 | 1,635 | 1,645 | 1,627 | 1,643 | 35,800 | 1,643 |
2019-12-18 | 1,679 | 1,679 | 1,638 | 1,639 | 40,600 | 1,639 |
2019-12-17 | 1,667 | 1,683 | 1,650 | 1,679 | 81,100 | 1,679 |
2019-12-16 | 1,653 | 1,665 | 1,643 | 1,653 | 40,500 | 1,653 |
2019-12-13 | 1,666 | 1,667 | 1,642 | 1,647 | 94,400 | 1,647 |
2019-12-12 | 1,630 | 1,633 | 1,605 | 1,618 | 55,000 | 1,618 |
2019-12-11 | 1,638 | 1,639 | 1,605 | 1,620 | 74,100 | 1,620 |
2019-12-10 | 1,653 | 1,653 | 1,629 | 1,650 | 66,300 | 1,650 |
2019-12-09 | 1,657 | 1,666 | 1,634 | 1,656 | 80,600 | 1,656 |
2019-12-06 | 1,624 | 1,644 | 1,623 | 1,633 | 78,400 | 1,633 |
2019-12-05 | 1,615 | 1,617 | 1,601 | 1,617 | 57,000 | 1,617 |
2019-12-04 | 1,591 | 1,614 | 1,577 | 1,612 | 46,100 | 1,612 |
2019-12-03 | 1,600 | 1,608 | 1,583 | 1,604 | 42,400 | 1,604 |
2019-12-02 | 1,615 | 1,644 | 1,614 | 1,631 | 38,800 | 1,631 |
2019-11-29 | 1,622 | 1,627 | 1,608 | 1,614 | 64,700 | 1,614 |
2019-11-28 | 1,629 | 1,633 | 1,604 | 1,616 | 46,700 | 1,616 |
2019-11-27 | 1,620 | 1,630 | 1,604 | 1,629 | 46,400 | 1,629 |
2019-11-26 | 1,626 | 1,630 | 1,612 | 1,620 | 89,200 | 1,620 |
2019-11-25 | 1,610 | 1,629 | 1,609 | 1,619 | 78,400 | 1,619 |
2019-11-22 | 1,582 | 1,599 | 1,582 | 1,588 | 50,200 | 1,588 |
2019-11-21 | 1,559 | 1,588 | 1,550 | 1,582 | 79,400 | 1,582 |
2019-11-20 | 1,565 | 1,581 | 1,553 | 1,559 | 51,700 | 1,559 |
2019-11-19 | 1,569 | 1,586 | 1,567 | 1,576 | 53,400 | 1,576 |
2019-11-18 | 1,607 | 1,610 | 1,574 | 1,581 | 78,300 | 1,581 |
2019-11-15 | 1,572 | 1,598 | 1,563 | 1,598 | 61,600 | 1,598 |
2019-11-14 | 1,621 | 1,624 | 1,560 | 1,566 | 96,400 | 1,566 |
2019-11-13 | 1,592 | 1,597 | 1,579 | 1,592 | 83,100 | 1,592 |
2019-11-12 | 1,555 | 1,593 | 1,544 | 1,592 | 68,100 | 1,592 |
2019-11-11 | 1,572 | 1,574 | 1,538 | 1,554 | 100,900 | 1,554 |
2019-11-08 | 1,585 | 1,628 | 1,557 | 1,591 | 190,700 | 1,591 |
2019-11-07 | 1,494 | 1,570 | 1,493 | 1,557 | 203,900 | 1,557 |
2019-11-06 | 1,527 | 1,532 | 1,488 | 1,503 | 209,000 | 1,503 |
2019-11-05 | 1,491 | 1,520 | 1,490 | 1,516 | 103,800 | 1,516 |
2019-11-01 | 1,464 | 1,487 | 1,458 | 1,486 | 83,500 | 1,486 |
2019-10-31 | 1,454 | 1,466 | 1,430 | 1,464 | 74,200 | 1,464 |
2019-10-30 | 1,466 | 1,466 | 1,445 | 1,465 | 207,100 | 1,465 |
2019-10-29 | 1,445 | 1,462 | 1,440 | 1,459 | 110,800 | 1,459 |
2019-10-28 | 1,435 | 1,449 | 1,422 | 1,428 | 99,200 | 1,428 |
2019-10-25 | 1,430 | 1,437 | 1,418 | 1,431 | 68,800 | 1,431 |
2019-10-24 | 1,413 | 1,428 | 1,406 | 1,428 | 100,400 | 1,428 |
2019-10-23 | 1,395 | 1,398 | 1,379 | 1,398 | 90,100 | 1,398 |
2019-10-21 | 1,382 | 1,397 | 1,365 | 1,389 | 63,300 | 1,389 |
2019-10-18 | 1,381 | 1,394 | 1,367 | 1,375 | 62,000 | 1,375 |
2019-10-17 | 1,401 | 1,401 | 1,367 | 1,371 | 73,100 | 1,371 |
2019-10-16 | 1,400 | 1,421 | 1,399 | 1,404 | 143,800 | 1,404 |
2019-10-15 | 1,372 | 1,389 | 1,370 | 1,385 | 105,300 | 1,385 |
2019-10-11 | 1,347 | 1,358 | 1,337 | 1,356 | 74,000 | 1,356 |
2019-10-10 | 1,342 | 1,350 | 1,323 | 1,329 | 100,400 | 1,329 |
2019-10-09 | 1,302 | 1,330 | 1,295 | 1,330 | 56,500 | 1,330 |
2019-10-08 | 1,298 | 1,310 | 1,287 | 1,310 | 81,900 | 1,310 |
2019-10-07 | 1,295 | 1,302 | 1,272 | 1,291 | 49,100 | 1,291 |
2019-10-04 | 1,269 | 1,302 | 1,269 | 1,297 | 67,000 | 1,297 |
2019-10-03 | 1,279 | 1,287 | 1,268 | 1,282 | 78,700 | 1,282 |
2019-10-02 | 1,304 | 1,326 | 1,303 | 1,317 | 53,200 | 1,317 |
2019-10-01 | 1,300 | 1,325 | 1,291 | 1,318 | 49,800 | 1,318 |
2019-09-30 | 1,310 | 1,316 | 1,287 | 1,297 | 68,200 | 1,297 |
2019-09-27 | 1,356 | 1,361 | 1,310 | 1,328 | 107,500 | 1,328 |
2019-09-26 | 1,366 | 1,384 | 1,347 | 1,353 | 160,200 | 1,353 |
2019-09-25 | 1,349 | 1,370 | 1,339 | 1,361 | 76,900 | 1,361 |
2019-09-24 | 1,349 | 1,367 | 1,342 | 1,354 | 107,000 | 1,354 |
2019-09-20 | 1,345 | 1,363 | 1,340 | 1,354 | 147,900 | 1,354 |
2019-09-19 | 1,311 | 1,338 | 1,311 | 1,332 | 136,300 | 1,332 |
2019-09-18 | 1,327 | 1,345 | 1,327 | 1,330 | 101,900 | 1,330 |
2019-09-17 | 1,300 | 1,337 | 1,292 | 1,321 | 138,500 | 1,321 |
2019-09-13 | 1,306 | 1,320 | 1,283 | 1,309 | 193,100 | 1,309 |
2019-09-12 | 1,283 | 1,310 | 1,278 | 1,293 | 149,500 | 1,293 |
2019-09-11 | 1,233 | 1,269 | 1,218 | 1,268 | 166,400 | 1,268 |
2019-09-10 | 1,190 | 1,236 | 1,190 | 1,229 | 162,300 | 1,229 |
2019-09-09 | 1,164 | 1,198 | 1,164 | 1,188 | 152,800 | 1,188 |
2019-09-06 | 1,151 | 1,177 | 1,151 | 1,167 | 353,500 | 1,167 |
2019-09-05 | 1,174 | 1,203 | 1,148 | 1,154 | 368,700 | 1,154 |
2019-09-04 | 1,203 | 1,203 | 1,185 | 1,187 | 37,900 | 1,187 |
2019-09-03 | 1,202 | 1,216 | 1,197 | 1,209 | 19,400 | 1,209 |
2019-09-02 | 1,202 | 1,207 | 1,196 | 1,197 | 24,800 | 1,197 |
2019-08-30 | 1,191 | 1,207 | 1,180 | 1,203 | 69,900 | 1,203 |
2019-08-29 | 1,182 | 1,185 | 1,155 | 1,171 | 31,600 | 1,171 |
2019-08-28 | 1,187 | 1,192 | 1,178 | 1,187 | 18,500 | 1,187 |
2019-08-27 | 1,190 | 1,197 | 1,182 | 1,186 | 55,000 | 1,186 |
2019-08-26 | 1,169 | 1,198 | 1,166 | 1,171 | 66,400 | 1,171 |
2019-08-23 | 1,209 | 1,237 | 1,205 | 1,212 | 50,000 | 1,212 |
2019-08-22 | 1,201 | 1,211 | 1,200 | 1,207 | 60,300 | 1,207 |
2019-08-21 | 1,178 | 1,199 | 1,177 | 1,188 | 35,700 | 1,188 |
2019-08-20 | 1,184 | 1,206 | 1,176 | 1,199 | 41,400 | 1,199 |
2019-08-19 | 1,189 | 1,205 | 1,173 | 1,178 | 70,400 | 1,178 |
2019-08-16 | 1,163 | 1,184 | 1,160 | 1,168 | 37,600 | 1,168 |
2019-08-15 | 1,156 | 1,174 | 1,152 | 1,174 | 41,600 | 1,174 |
2019-08-14 | 1,200 | 1,208 | 1,186 | 1,192 | 56,700 | 1,192 |
2019-08-13 | 1,180 | 1,189 | 1,160 | 1,182 | 102,300 | 1,182 |
2019-08-09 | 1,207 | 1,232 | 1,206 | 1,208 | 67,100 | 1,208 |
2019-08-08 | 1,177 | 1,212 | 1,171 | 1,194 | 92,500 | 1,194 |
2019-08-07 | 1,172 | 1,210 | 1,172 | 1,193 | 82,600 | 1,193 |
2019-08-06 | 1,196 | 1,246 | 1,187 | 1,235 | 72,000 | 1,235 |
2019-08-05 | 1,271 | 1,272 | 1,211 | 1,226 | 66,400 | 1,226 |
2019-08-02 | 1,305 | 1,315 | 1,263 | 1,279 | 95,600 | 1,279 |
2019-08-01 | 1,341 | 1,355 | 1,337 | 1,344 | 29,500 | 1,344 |
2019-07-31 | 1,347 | 1,364 | 1,346 | 1,348 | 75,800 | 1,348 |
2019-07-30 | 1,349 | 1,362 | 1,344 | 1,354 | 90,100 | 1,354 |
2019-07-29 | 1,364 | 1,364 | 1,346 | 1,355 | 46,300 | 1,355 |
2019-07-26 | 1,365 | 1,372 | 1,354 | 1,366 | 41,300 | 1,366 |
2019-07-25 | 1,370 | 1,393 | 1,370 | 1,381 | 38,100 | 1,381 |
2019-07-24 | 1,369 | 1,383 | 1,358 | 1,378 | 53,000 | 1,378 |
2019-07-23 | 1,349 | 1,381 | 1,340 | 1,369 | 74,500 | 1,369 |
2019-07-22 | 1,344 | 1,355 | 1,341 | 1,346 | 48,900 | 1,346 |
2019-07-19 | 1,306 | 1,354 | 1,305 | 1,348 | 48,500 | 1,348 |
2019-07-18 | 1,332 | 1,338 | 1,296 | 1,303 | 77,500 | 1,303 |
2019-07-17 | 1,343 | 1,360 | 1,336 | 1,347 | 37,500 | 1,347 |
2019-07-16 | 1,355 | 1,366 | 1,343 | 1,350 | 53,800 | 1,350 |
2019-07-12 | 1,373 | 1,389 | 1,370 | 1,372 | 59,800 | 1,372 |
2019-07-11 | 1,339 | 1,373 | 1,339 | 1,367 | 57,200 | 1,367 |
2019-07-10 | 1,350 | 1,355 | 1,334 | 1,334 | 79,600 | 1,334 |
2019-07-09 | 1,398 | 1,405 | 1,369 | 1,376 | 71,500 | 1,376 |
2019-07-08 | 1,425 | 1,425 | 1,404 | 1,404 | 44,500 | 1,404 |
2019-07-05 | 1,439 | 1,441 | 1,426 | 1,432 | 37,200 | 1,432 |
2019-07-04 | 1,440 | 1,454 | 1,438 | 1,443 | 64,500 | 1,443 |
2019-07-03 | 1,418 | 1,452 | 1,415 | 1,437 | 90,000 | 1,437 |
2019-07-02 | 1,400 | 1,442 | 1,387 | 1,438 | 86,000 | 1,438 |
2019-07-01 | 1,366 | 1,410 | 1,354 | 1,409 | 110,100 | 1,409 |
2019-06-28 | 1,319 | 1,346 | 1,319 | 1,341 | 50,400 | 1,341 |
2019-06-27 | 1,300 | 1,334 | 1,300 | 1,333 | 46,800 | 1,333 |
2019-06-26 | 1,306 | 1,321 | 1,299 | 1,303 | 37,500 | 1,303 |
2019-06-25 | 1,326 | 1,342 | 1,310 | 1,313 | 54,700 | 1,313 |
2019-06-24 | 1,360 | 1,367 | 1,340 | 1,343 | 47,900 | 1,343 |
2019-06-21 | 1,352 | 1,372 | 1,350 | 1,360 | 92,400 | 1,360 |
2019-06-20 | 1,333 | 1,359 | 1,323 | 1,352 | 63,000 | 1,352 |
2019-06-19 | 1,296 | 1,338 | 1,295 | 1,330 | 112,500 | 1,330 |
2019-06-18 | 1,279 | 1,296 | 1,260 | 1,268 | 49,800 | 1,268 |
2019-06-17 | 1,306 | 1,310 | 1,278 | 1,284 | 62,300 | 1,284 |
2019-06-14 | 1,326 | 1,329 | 1,306 | 1,306 | 70,300 | 1,306 |
2019-06-13 | 1,343 | 1,348 | 1,321 | 1,334 | 41,000 | 1,334 |
2019-06-12 | 1,373 | 1,376 | 1,355 | 1,355 | 42,500 | 1,355 |
2019-06-11 | 1,375 | 1,378 | 1,362 | 1,375 | 43,400 | 1,375 |
2019-06-10 | 1,373 | 1,381 | 1,355 | 1,375 | 48,500 | 1,375 |
2019-06-07 | 1,374 | 1,374 | 1,359 | 1,368 | 16,400 | 1,368 |
2019-06-06 | 1,367 | 1,374 | 1,356 | 1,365 | 24,400 | 1,365 |
2019-06-05 | 1,365 | 1,378 | 1,345 | 1,367 | 45,200 | 1,367 |
2019-06-04 | 1,316 | 1,347 | 1,308 | 1,347 | 44,500 | 1,347 |
2019-06-03 | 1,312 | 1,334 | 1,307 | 1,323 | 59,200 | 1,323 |
2019-05-31 | 1,334 | 1,334 | 1,312 | 1,316 | 54,300 | 1,316 |
2019-05-30 | 1,356 | 1,366 | 1,340 | 1,351 | 38,200 | 1,351 |
2019-05-29 | 1,337 | 1,376 | 1,337 | 1,372 | 59,300 | 1,372 |
2019-05-28 | 1,380 | 1,380 | 1,356 | 1,358 | 87,900 | 1,358 |
2019-05-27 | 1,356 | 1,391 | 1,351 | 1,382 | 43,200 | 1,382 |
2019-05-24 | 1,326 | 1,359 | 1,315 | 1,359 | 55,400 | 1,359 |
2019-05-23 | 1,342 | 1,342 | 1,321 | 1,326 | 55,800 | 1,326 |
2019-05-22 | 1,350 | 1,350 | 1,335 | 1,342 | 38,100 | 1,342 |
2019-05-21 | 1,342 | 1,350 | 1,321 | 1,350 | 41,100 | 1,350 |
2019-05-20 | 1,374 | 1,381 | 1,346 | 1,352 | 33,800 | 1,352 |
2019-05-17 | 1,372 | 1,397 | 1,367 | 1,383 | 71,600 | 1,383 |
2019-05-16 | 1,337 | 1,355 | 1,319 | 1,355 | 51,100 | 1,355 |
2019-05-15 | 1,356 | 1,356 | 1,320 | 1,341 | 73,000 | 1,341 |
2019-05-14 | 1,343 | 1,343 | 1,313 | 1,341 | 59,800 | 1,341 |
2019-05-13 | 1,411 | 1,411 | 1,371 | 1,373 | 104,200 | 1,373 |
2019-05-10 | 1,456 | 1,501 | 1,407 | 1,411 | 129,300 | 1,411 |
2019-05-09 | 1,487 | 1,487 | 1,453 | 1,458 | 91,100 | 1,458 |
2019-05-08 | 1,516 | 1,516 | 1,492 | 1,496 | 89,800 | 1,496 |
2019-05-07 | 1,549 | 1,551 | 1,516 | 1,533 | 65,000 | 1,533 |
2019-04-26 | 1,544 | 1,566 | 1,544 | 1,562 | 65,300 | 1,562 |
2019-04-25 | 1,544 | 1,561 | 1,538 | 1,557 | 72,800 | 1,557 |
2019-04-24 | 1,566 | 1,569 | 1,539 | 1,546 | 70,500 | 1,546 |
2019-04-23 | 1,570 | 1,578 | 1,564 | 1,570 | 35,200 | 1,570 |
2019-04-22 | 1,571 | 1,571 | 1,552 | 1,564 | 28,000 | 1,564 |
2019-04-19 | 1,575 | 1,592 | 1,569 | 1,576 | 68,900 | 1,576 |
2019-04-18 | 1,565 | 1,565 | 1,541 | 1,548 | 60,100 | 1,548 |
2019-04-17 | 1,552 | 1,577 | 1,549 | 1,568 | 82,200 | 1,568 |
2019-04-16 | 1,558 | 1,573 | 1,543 | 1,551 | 38,800 | 1,551 |
2019-04-15 | 1,545 | 1,597 | 1,545 | 1,570 | 98,300 | 1,570 |
2019-04-12 | 1,506 | 1,525 | 1,495 | 1,520 | 58,100 | 1,520 |
2019-04-11 | 1,507 | 1,520 | 1,501 | 1,512 | 39,100 | 1,512 |
2019-04-10 | 1,520 | 1,520 | 1,506 | 1,519 | 38,600 | 1,519 |
2019-04-09 | 1,546 | 1,546 | 1,520 | 1,532 | 38,700 | 1,532 |
2019-04-08 | 1,561 | 1,565 | 1,541 | 1,543 | 37,300 | 1,543 |
2019-04-05 | 1,548 | 1,572 | 1,546 | 1,561 | 54,900 | 1,561 |
2019-04-04 | 1,556 | 1,572 | 1,552 | 1,556 | 41,500 | 1,556 |
2019-04-03 | 1,532 | 1,558 | 1,515 | 1,556 | 72,600 | 1,556 |
2019-04-02 | 1,556 | 1,566 | 1,544 | 1,549 | 63,600 | 1,549 |
2019-04-01 | 1,511 | 1,547 | 1,508 | 1,545 | 90,600 | 1,545 |
2019-03-29 | 1,512 | 1,512 | 1,480 | 1,481 | 32,000 | 1,481 |
2019-03-28 | 1,541 | 1,542 | 1,501 | 1,501 | 52,000 | 1,501 |
2019-03-27 | 1,528 | 1,556 | 1,522 | 1,550 | 103,700 | 1,550 |
2019-03-26 | 1,518 | 1,582 | 1,518 | 1,582 | 147,900 | 1,582 |
2019-03-25 | 1,510 | 1,538 | 1,492 | 1,497 | 111,300 | 1,497 |
2019-03-22 | 1,550 | 1,589 | 1,550 | 1,588 | 110,000 | 1,588 |
2019-03-20 | 1,549 | 1,562 | 1,542 | 1,550 | 163,700 | 1,550 |
2019-03-19 | 1,555 | 1,582 | 1,554 | 1,563 | 75,700 | 1,563 |
2019-03-18 | 1,533 | 1,552 | 1,522 | 1,548 | 78,300 | 1,548 |
2019-03-15 | 1,502 | 1,527 | 1,502 | 1,518 | 81,900 | 1,518 |
2019-03-14 | 1,503 | 1,503 | 1,475 | 1,489 | 95,100 | 1,489 |
2019-03-13 | 1,453 | 1,506 | 1,450 | 1,493 | 121,800 | 1,493 |
2019-03-12 | 1,432 | 1,467 | 1,432 | 1,458 | 91,200 | 1,458 |
2019-03-11 | 1,383 | 1,411 | 1,373 | 1,407 | 70,400 | 1,407 |
2019-03-08 | 1,401 | 1,414 | 1,378 | 1,382 | 118,800 | 1,382 |
2019-03-07 | 1,416 | 1,421 | 1,401 | 1,405 | 95,500 | 1,405 |
2019-03-06 | 1,464 | 1,464 | 1,415 | 1,420 | 103,900 | 1,420 |
2019-03-05 | 1,492 | 1,494 | 1,463 | 1,474 | 60,300 | 1,474 |
2019-03-04 | 1,506 | 1,512 | 1,495 | 1,508 | 35,000 | 1,508 |
2019-03-01 | 1,487 | 1,504 | 1,482 | 1,488 | 35,800 | 1,488 |
2019-02-28 | 1,489 | 1,498 | 1,479 | 1,484 | 51,000 | 1,484 |
2019-02-27 | 1,493 | 1,497 | 1,480 | 1,494 | 34,900 | 1,494 |
2019-02-26 | 1,508 | 1,509 | 1,480 | 1,484 | 32,400 | 1,484 |
2019-02-25 | 1,494 | 1,508 | 1,484 | 1,505 | 26,600 | 1,505 |
2019-02-22 | 1,500 | 1,500 | 1,479 | 1,487 | 34,600 | 1,487 |
2019-02-21 | 1,492 | 1,506 | 1,490 | 1,500 | 43,700 | 1,500 |
2019-02-20 | 1,504 | 1,513 | 1,491 | 1,498 | 58,900 | 1,498 |
2019-02-19 | 1,521 | 1,523 | 1,505 | 1,509 | 52,800 | 1,509 |
2019-02-18 | 1,513 | 1,543 | 1,513 | 1,528 | 97,000 | 1,528 |
2019-02-15 | 1,487 | 1,488 | 1,460 | 1,483 | 69,200 | 1,483 |
2019-02-14 | 1,497 | 1,529 | 1,497 | 1,507 | 69,100 | 1,507 |
2019-02-13 | 1,521 | 1,524 | 1,474 | 1,484 | 146,900 | 1,484 |
2019-02-12 | 1,511 | 1,529 | 1,489 | 1,520 | 110,700 | 1,520 |
2019-02-08 | 1,508 | 1,518 | 1,494 | 1,507 | 87,700 | 1,507 |
2019-02-07 | 1,579 | 1,583 | 1,530 | 1,548 | 45,900 | 1,548 |
2019-02-06 | 1,579 | 1,593 | 1,570 | 1,579 | 43,100 | 1,579 |
2019-02-05 | 1,565 | 1,577 | 1,563 | 1,568 | 33,300 | 1,568 |
2019-02-04 | 1,524 | 1,559 | 1,523 | 1,559 | 52,400 | 1,559 |
2019-02-01 | 1,517 | 1,530 | 1,504 | 1,504 | 35,900 | 1,504 |
2019-01-31 | 1,530 | 1,544 | 1,511 | 1,534 | 58,300 | 1,534 |
2019-01-30 | 1,549 | 1,549 | 1,508 | 1,508 | 81,600 | 1,508 |
2019-01-29 | 1,531 | 1,552 | 1,528 | 1,542 | 54,300 | 1,542 |
2019-01-28 | 1,550 | 1,553 | 1,532 | 1,534 | 48,600 | 1,534 |
2019-01-25 | 1,542 | 1,570 | 1,541 | 1,548 | 43,100 | 1,548 |
2019-01-24 | 1,530 | 1,558 | 1,512 | 1,550 | 55,900 | 1,550 |
2019-01-23 | 1,531 | 1,539 | 1,508 | 1,530 | 52,900 | 1,530 |
2019-01-22 | 1,531 | 1,554 | 1,524 | 1,531 | 79,200 | 1,531 |
2019-01-21 | 1,509 | 1,522 | 1,500 | 1,512 | 50,200 | 1,512 |
2019-01-18 | 1,461 | 1,491 | 1,458 | 1,490 | 43,700 | 1,490 |
2019-01-17 | 1,466 | 1,481 | 1,443 | 1,455 | 47,600 | 1,455 |
2019-01-16 | 1,477 | 1,479 | 1,442 | 1,455 | 45,500 | 1,455 |
2019-01-15 | 1,415 | 1,480 | 1,415 | 1,477 | 49,500 | 1,477 |
2019-01-11 | 1,456 | 1,459 | 1,432 | 1,435 | 49,300 | 1,435 |
2019-01-10 | 1,453 | 1,453 | 1,435 | 1,449 | 39,400 | 1,449 |
2019-01-09 | 1,461 | 1,474 | 1,455 | 1,463 | 65,200 | 1,463 |
2019-01-08 | 1,447 | 1,466 | 1,441 | 1,451 | 72,500 | 1,451 |
2019-01-07 | 1,430 | 1,447 | 1,425 | 1,434 | 68,400 | 1,434 |
2019-01-04 | 1,388 | 1,419 | 1,368 | 1,402 | 121,600 | 1,402 |
分割・併合履歴 : [2005-09-27]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株