7600 (株)日本エム・ディ・エム 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 | 2,329 | 2,341 | 2,303 | 2,334 | 85,700 | 2,334 |
2019-12-27 | 2,388 | 2,401 | 2,325 | 2,336 | 193,800 | 2,336 |
2019-12-26 | 2,430 | 2,430 | 2,377 | 2,392 | 182,900 | 2,392 |
2019-12-25 | 2,349 | 2,449 | 2,333 | 2,446 | 244,600 | 2,446 |
2019-12-24 | 2,299 | 2,338 | 2,296 | 2,318 | 64,300 | 2,318 |
2019-12-23 | 2,336 | 2,349 | 2,281 | 2,317 | 113,600 | 2,317 |
2019-12-20 | 2,231 | 2,319 | 2,231 | 2,310 | 228,500 | 2,310 |
2019-12-19 | 2,200 | 2,243 | 2,163 | 2,220 | 112,600 | 2,220 |
2019-12-18 | 2,231 | 2,231 | 2,170 | 2,205 | 82,200 | 2,205 |
2019-12-17 | 2,163 | 2,233 | 2,147 | 2,218 | 140,000 | 2,218 |
2019-12-16 | 2,155 | 2,182 | 2,136 | 2,151 | 236,300 | 2,151 |
2019-12-13 | 2,154 | 2,156 | 2,095 | 2,155 | 213,400 | 2,155 |
2019-12-12 | 2,227 | 2,232 | 2,159 | 2,162 | 140,700 | 2,162 |
2019-12-11 | 2,219 | 2,238 | 2,209 | 2,230 | 117,700 | 2,230 |
2019-12-10 | 2,256 | 2,260 | 2,205 | 2,220 | 166,000 | 2,220 |
2019-12-09 | 2,299 | 2,308 | 2,238 | 2,268 | 158,200 | 2,268 |
2019-12-06 | 2,332 | 2,338 | 2,262 | 2,314 | 193,600 | 2,314 |
2019-12-05 | 2,331 | 2,357 | 2,290 | 2,343 | 89,900 | 2,343 |
2019-12-04 | 2,370 | 2,379 | 2,306 | 2,327 | 107,600 | 2,327 |
2019-12-03 | 2,288 | 2,353 | 2,278 | 2,346 | 86,300 | 2,346 |
2019-12-02 | 2,338 | 2,355 | 2,302 | 2,327 | 88,300 | 2,327 |
2019-11-29 | 2,297 | 2,327 | 2,282 | 2,314 | 158,400 | 2,314 |
2019-11-28 | 2,263 | 2,268 | 2,226 | 2,260 | 114,600 | 2,260 |
2019-11-27 | 2,216 | 2,291 | 2,201 | 2,279 | 127,200 | 2,279 |
2019-11-26 | 2,242 | 2,242 | 2,180 | 2,215 | 503,100 | 2,215 |
2019-11-25 | 2,320 | 2,330 | 2,231 | 2,244 | 151,900 | 2,244 |
2019-11-22 | 2,251 | 2,314 | 2,223 | 2,294 | 155,700 | 2,294 |
2019-11-21 | 2,184 | 2,237 | 2,170 | 2,226 | 148,800 | 2,226 |
2019-11-20 | 2,160 | 2,190 | 2,153 | 2,183 | 73,900 | 2,183 |
2019-11-19 | 2,220 | 2,220 | 2,138 | 2,143 | 163,700 | 2,143 |
2019-11-18 | 2,210 | 2,244 | 2,190 | 2,214 | 180,700 | 2,214 |
2019-11-15 | 2,176 | 2,205 | 2,168 | 2,197 | 118,100 | 2,197 |
2019-11-14 | 2,188 | 2,204 | 2,168 | 2,191 | 162,600 | 2,191 |
2019-11-13 | 2,119 | 2,207 | 2,119 | 2,196 | 306,900 | 2,196 |
2019-11-12 | 2,035 | 2,107 | 2,007 | 2,091 | 221,800 | 2,091 |
2019-11-11 | 1,999 | 2,076 | 1,993 | 2,034 | 137,000 | 2,034 |
2019-11-08 | 2,021 | 2,037 | 1,976 | 1,984 | 152,900 | 1,984 |
2019-11-07 | 2,010 | 2,075 | 2,005 | 2,012 | 226,300 | 2,012 |
2019-11-06 | 2,037 | 2,080 | 1,964 | 1,976 | 269,800 | 1,976 |
2019-11-05 | 1,898 | 1,970 | 1,857 | 1,969 | 189,200 | 1,969 |
2019-11-01 | 1,950 | 2,067 | 1,886 | 1,900 | 400,300 | 1,900 |
2019-10-31 | 1,850 | 1,904 | 1,844 | 1,886 | 126,000 | 1,886 |
2019-10-30 | 1,859 | 1,873 | 1,822 | 1,844 | 84,100 | 1,844 |
2019-10-29 | 1,838 | 1,863 | 1,822 | 1,850 | 97,600 | 1,850 |
2019-10-28 | 1,838 | 1,841 | 1,800 | 1,811 | 76,300 | 1,811 |
2019-10-25 | 1,863 | 1,867 | 1,809 | 1,827 | 62,600 | 1,827 |
2019-10-24 | 1,858 | 1,860 | 1,816 | 1,840 | 141,600 | 1,840 |
2019-10-23 | 1,899 | 1,900 | 1,852 | 1,869 | 93,300 | 1,869 |
2019-10-21 | 1,870 | 1,948 | 1,869 | 1,887 | 116,800 | 1,887 |
2019-10-18 | 1,846 | 1,877 | 1,846 | 1,860 | 50,600 | 1,860 |
2019-10-17 | 1,861 | 1,878 | 1,828 | 1,847 | 66,900 | 1,847 |
2019-10-16 | 1,899 | 1,899 | 1,857 | 1,861 | 58,500 | 1,861 |
2019-10-15 | 1,847 | 1,900 | 1,847 | 1,868 | 72,200 | 1,868 |
2019-10-11 | 1,833 | 1,840 | 1,804 | 1,825 | 76,700 | 1,825 |
2019-10-10 | 1,849 | 1,850 | 1,825 | 1,834 | 81,400 | 1,834 |
2019-10-09 | 1,870 | 1,874 | 1,844 | 1,849 | 77,400 | 1,849 |
2019-10-08 | 1,919 | 1,920 | 1,861 | 1,889 | 164,000 | 1,889 |
2019-10-07 | 1,777 | 1,950 | 1,777 | 1,935 | 379,800 | 1,935 |
2019-10-04 | 1,691 | 1,765 | 1,691 | 1,754 | 171,600 | 1,754 |
2019-10-03 | 1,687 | 1,721 | 1,677 | 1,690 | 96,300 | 1,690 |
2019-10-02 | 1,690 | 1,725 | 1,680 | 1,714 | 79,600 | 1,714 |
2019-10-01 | 1,700 | 1,730 | 1,690 | 1,701 | 73,200 | 1,701 |
2019-09-30 | 1,708 | 1,734 | 1,672 | 1,690 | 55,300 | 1,690 |
2019-09-27 | 1,718 | 1,719 | 1,668 | 1,697 | 79,900 | 1,697 |
2019-09-26 | 1,743 | 1,754 | 1,706 | 1,713 | 78,500 | 1,713 |
2019-09-25 | 1,656 | 1,734 | 1,633 | 1,730 | 133,800 | 1,730 |
2019-09-24 | 1,682 | 1,699 | 1,667 | 1,678 | 57,000 | 1,678 |
2019-09-20 | 1,729 | 1,735 | 1,681 | 1,688 | 128,100 | 1,688 |
2019-09-19 | 1,636 | 1,714 | 1,636 | 1,711 | 125,100 | 1,711 |
2019-09-18 | 1,609 | 1,668 | 1,606 | 1,637 | 129,500 | 1,637 |
2019-09-17 | 1,623 | 1,635 | 1,591 | 1,617 | 143,300 | 1,617 |
2019-09-13 | 1,688 | 1,688 | 1,622 | 1,626 | 120,700 | 1,626 |
2019-09-12 | 1,689 | 1,697 | 1,653 | 1,680 | 106,600 | 1,680 |
2019-09-11 | 1,705 | 1,708 | 1,660 | 1,695 | 134,900 | 1,695 |
2019-09-10 | 1,760 | 1,778 | 1,714 | 1,722 | 107,300 | 1,722 |
2019-09-09 | 1,785 | 1,789 | 1,747 | 1,762 | 105,300 | 1,762 |
2019-09-06 | 1,800 | 1,830 | 1,760 | 1,767 | 158,300 | 1,767 |
2019-09-05 | 1,745 | 1,821 | 1,742 | 1,777 | 246,200 | 1,777 |
2019-09-04 | 1,652 | 1,754 | 1,647 | 1,740 | 192,500 | 1,740 |
2019-09-03 | 1,683 | 1,683 | 1,625 | 1,647 | 84,100 | 1,647 |
2019-09-02 | 1,708 | 1,720 | 1,650 | 1,681 | 111,600 | 1,681 |
2019-08-30 | 1,663 | 1,707 | 1,622 | 1,706 | 182,100 | 1,706 |
2019-08-29 | 1,766 | 1,766 | 1,625 | 1,663 | 599,500 | 1,663 |
2019-08-28 | 1,566 | 1,586 | 1,555 | 1,566 | 64,500 | 1,566 |
2019-08-27 | 1,588 | 1,594 | 1,555 | 1,566 | 50,900 | 1,566 |
2019-08-26 | 1,576 | 1,621 | 1,575 | 1,581 | 58,100 | 1,581 |
2019-08-23 | 1,629 | 1,643 | 1,588 | 1,624 | 118,200 | 1,624 |
2019-08-22 | 1,710 | 1,712 | 1,630 | 1,643 | 127,000 | 1,643 |
2019-08-21 | 1,731 | 1,738 | 1,685 | 1,708 | 71,500 | 1,708 |
2019-08-20 | 1,748 | 1,748 | 1,707 | 1,742 | 76,200 | 1,742 |
2019-08-19 | 1,710 | 1,734 | 1,692 | 1,734 | 58,700 | 1,734 |
2019-08-16 | 1,738 | 1,738 | 1,702 | 1,703 | 57,100 | 1,703 |
2019-08-15 | 1,686 | 1,762 | 1,686 | 1,747 | 87,200 | 1,747 |
2019-08-14 | 1,723 | 1,759 | 1,709 | 1,726 | 53,900 | 1,726 |
2019-08-13 | 1,682 | 1,740 | 1,671 | 1,720 | 65,600 | 1,720 |
2019-08-09 | 1,769 | 1,770 | 1,708 | 1,719 | 101,700 | 1,719 |
2019-08-08 | 1,700 | 1,813 | 1,700 | 1,779 | 185,200 | 1,779 |
2019-08-07 | 1,703 | 1,737 | 1,643 | 1,689 | 128,000 | 1,689 |
2019-08-06 | 1,670 | 1,730 | 1,641 | 1,705 | 188,700 | 1,705 |
2019-08-05 | 1,699 | 1,747 | 1,669 | 1,738 | 293,000 | 1,738 |
2019-08-02 | 1,549 | 1,699 | 1,541 | 1,696 | 353,500 | 1,696 |
2019-08-01 | 1,563 | 1,666 | 1,524 | 1,574 | 482,900 | 1,574 |
2019-07-31 | 1,377 | 1,390 | 1,358 | 1,373 | 48,700 | 1,373 |
2019-07-30 | 1,410 | 1,424 | 1,389 | 1,390 | 42,200 | 1,390 |
2019-07-29 | 1,405 | 1,413 | 1,402 | 1,407 | 20,500 | 1,407 |
2019-07-26 | 1,415 | 1,420 | 1,408 | 1,410 | 16,000 | 1,410 |
2019-07-25 | 1,411 | 1,426 | 1,404 | 1,414 | 19,200 | 1,414 |
2019-07-24 | 1,403 | 1,414 | 1,393 | 1,412 | 32,600 | 1,412 |
2019-07-23 | 1,383 | 1,398 | 1,383 | 1,389 | 20,600 | 1,389 |
2019-07-22 | 1,419 | 1,425 | 1,382 | 1,383 | 26,800 | 1,383 |
2019-07-19 | 1,373 | 1,412 | 1,373 | 1,410 | 27,800 | 1,410 |
2019-07-18 | 1,396 | 1,403 | 1,364 | 1,377 | 54,400 | 1,377 |
2019-07-17 | 1,416 | 1,420 | 1,404 | 1,415 | 28,200 | 1,415 |
2019-07-16 | 1,451 | 1,454 | 1,412 | 1,430 | 36,800 | 1,430 |
2019-07-12 | 1,502 | 1,506 | 1,468 | 1,468 | 20,300 | 1,468 |
2019-07-11 | 1,508 | 1,537 | 1,491 | 1,504 | 95,900 | 1,504 |
2019-07-10 | 1,436 | 1,508 | 1,422 | 1,499 | 111,600 | 1,499 |
2019-07-09 | 1,433 | 1,454 | 1,419 | 1,453 | 28,800 | 1,453 |
2019-07-08 | 1,458 | 1,458 | 1,429 | 1,433 | 63,700 | 1,433 |
2019-07-05 | 1,471 | 1,471 | 1,435 | 1,458 | 55,800 | 1,458 |
2019-07-04 | 1,450 | 1,482 | 1,423 | 1,474 | 100,400 | 1,474 |
2019-07-03 | 1,447 | 1,460 | 1,430 | 1,458 | 74,900 | 1,458 |
2019-07-02 | 1,478 | 1,478 | 1,438 | 1,459 | 59,100 | 1,459 |
2019-07-01 | 1,456 | 1,492 | 1,456 | 1,478 | 73,700 | 1,478 |
2019-06-28 | 1,423 | 1,440 | 1,423 | 1,435 | 40,300 | 1,435 |
2019-06-27 | 1,383 | 1,426 | 1,375 | 1,426 | 44,000 | 1,426 |
2019-06-26 | 1,420 | 1,420 | 1,373 | 1,381 | 45,800 | 1,381 |
2019-06-25 | 1,424 | 1,459 | 1,420 | 1,431 | 44,500 | 1,431 |
2019-06-24 | 1,437 | 1,455 | 1,406 | 1,415 | 70,600 | 1,415 |
2019-06-21 | 1,469 | 1,469 | 1,417 | 1,434 | 111,700 | 1,434 |
2019-06-20 | 1,463 | 1,475 | 1,459 | 1,474 | 65,300 | 1,474 |
2019-06-19 | 1,483 | 1,508 | 1,469 | 1,469 | 80,100 | 1,469 |
2019-06-18 | 1,512 | 1,512 | 1,470 | 1,482 | 75,000 | 1,482 |
2019-06-17 | 1,502 | 1,531 | 1,488 | 1,512 | 80,700 | 1,512 |
2019-06-14 | 1,480 | 1,518 | 1,475 | 1,505 | 81,300 | 1,505 |
2019-06-13 | 1,455 | 1,480 | 1,455 | 1,464 | 31,000 | 1,464 |
2019-06-12 | 1,514 | 1,515 | 1,463 | 1,472 | 97,500 | 1,472 |
2019-06-11 | 1,484 | 1,539 | 1,480 | 1,514 | 87,500 | 1,514 |
2019-06-10 | 1,480 | 1,517 | 1,465 | 1,480 | 101,800 | 1,480 |
2019-06-07 | 1,416 | 1,467 | 1,398 | 1,464 | 73,800 | 1,464 |
2019-06-06 | 1,414 | 1,414 | 1,375 | 1,394 | 44,300 | 1,394 |
2019-06-05 | 1,405 | 1,421 | 1,371 | 1,409 | 76,000 | 1,409 |
2019-06-04 | 1,391 | 1,409 | 1,358 | 1,393 | 152,800 | 1,393 |
2019-06-03 | 1,416 | 1,425 | 1,394 | 1,401 | 79,400 | 1,401 |
2019-05-31 | 1,477 | 1,477 | 1,430 | 1,440 | 103,700 | 1,440 |
2019-05-30 | 1,425 | 1,480 | 1,422 | 1,475 | 133,700 | 1,475 |
2019-05-29 | 1,398 | 1,430 | 1,375 | 1,425 | 83,000 | 1,425 |
2019-05-28 | 1,407 | 1,430 | 1,390 | 1,416 | 59,600 | 1,416 |
2019-05-27 | 1,423 | 1,433 | 1,385 | 1,410 | 59,600 | 1,410 |
2019-05-24 | 1,386 | 1,416 | 1,360 | 1,405 | 117,100 | 1,405 |
2019-05-23 | 1,403 | 1,404 | 1,359 | 1,361 | 97,100 | 1,361 |
2019-05-22 | 1,429 | 1,453 | 1,416 | 1,416 | 71,200 | 1,416 |
2019-05-21 | 1,427 | 1,431 | 1,371 | 1,425 | 106,200 | 1,425 |
2019-05-20 | 1,380 | 1,477 | 1,378 | 1,457 | 257,700 | 1,457 |
2019-05-17 | 1,324 | 1,373 | 1,317 | 1,363 | 159,600 | 1,363 |
2019-05-16 | 1,270 | 1,300 | 1,220 | 1,296 | 74,000 | 1,296 |
2019-05-15 | 1,237 | 1,272 | 1,227 | 1,265 | 39,700 | 1,265 |
2019-05-14 | 1,206 | 1,237 | 1,200 | 1,234 | 50,600 | 1,234 |
2019-05-13 | 1,296 | 1,296 | 1,232 | 1,242 | 66,100 | 1,242 |
2019-05-10 | 1,260 | 1,305 | 1,258 | 1,295 | 78,900 | 1,295 |
2019-05-09 | 1,285 | 1,304 | 1,259 | 1,259 | 105,300 | 1,259 |
2019-05-08 | 1,270 | 1,320 | 1,236 | 1,292 | 175,100 | 1,292 |
2019-05-07 | 1,240 | 1,290 | 1,240 | 1,260 | 115,600 | 1,260 |
2019-04-26 | 1,210 | 1,237 | 1,195 | 1,232 | 50,000 | 1,232 |
2019-04-25 | 1,217 | 1,217 | 1,191 | 1,212 | 38,800 | 1,212 |
2019-04-24 | 1,220 | 1,236 | 1,217 | 1,220 | 33,900 | 1,220 |
2019-04-23 | 1,228 | 1,230 | 1,203 | 1,226 | 28,900 | 1,226 |
2019-04-22 | 1,237 | 1,264 | 1,221 | 1,227 | 41,500 | 1,227 |
2019-04-19 | 1,201 | 1,230 | 1,196 | 1,228 | 38,800 | 1,228 |
2019-04-18 | 1,226 | 1,226 | 1,196 | 1,205 | 44,400 | 1,205 |
2019-04-17 | 1,248 | 1,268 | 1,231 | 1,232 | 75,300 | 1,232 |
2019-04-16 | 1,184 | 1,247 | 1,182 | 1,244 | 163,700 | 1,244 |
2019-04-15 | 1,171 | 1,179 | 1,165 | 1,170 | 32,200 | 1,170 |
2019-04-12 | 1,162 | 1,166 | 1,148 | 1,160 | 50,500 | 1,160 |
2019-04-11 | 1,160 | 1,170 | 1,152 | 1,161 | 49,300 | 1,161 |
2019-04-10 | 1,134 | 1,165 | 1,126 | 1,156 | 34,000 | 1,156 |
2019-04-09 | 1,113 | 1,162 | 1,113 | 1,155 | 62,200 | 1,155 |
2019-04-08 | 1,133 | 1,134 | 1,107 | 1,126 | 52,700 | 1,126 |
2019-04-05 | 1,126 | 1,139 | 1,120 | 1,133 | 130,400 | 1,133 |
2019-04-04 | 1,125 | 1,134 | 1,119 | 1,127 | 38,000 | 1,127 |
2019-04-03 | 1,116 | 1,132 | 1,114 | 1,126 | 66,200 | 1,126 |
2019-04-02 | 1,133 | 1,133 | 1,104 | 1,120 | 46,700 | 1,120 |
2019-04-01 | 1,087 | 1,116 | 1,086 | 1,110 | 68,000 | 1,110 |
2019-03-29 | 1,080 | 1,093 | 1,073 | 1,085 | 35,500 | 1,085 |
2019-03-28 | 1,089 | 1,089 | 1,054 | 1,069 | 57,900 | 1,069 |
2019-03-27 | 1,090 | 1,109 | 1,070 | 1,105 | 41,600 | 1,105 |
2019-03-26 | 1,080 | 1,116 | 1,080 | 1,091 | 110,100 | 1,091 |
2019-03-25 | 1,064 | 1,094 | 1,064 | 1,070 | 57,200 | 1,070 |
2019-03-22 | 1,069 | 1,094 | 1,060 | 1,094 | 49,200 | 1,094 |
2019-03-20 | 1,060 | 1,089 | 1,050 | 1,063 | 82,600 | 1,063 |
2019-03-19 | 1,070 | 1,078 | 1,050 | 1,056 | 48,600 | 1,056 |
2019-03-18 | 1,074 | 1,080 | 1,058 | 1,073 | 32,600 | 1,073 |
2019-03-15 | 1,063 | 1,082 | 1,057 | 1,074 | 44,300 | 1,074 |
2019-03-14 | 1,086 | 1,093 | 1,063 | 1,063 | 19,800 | 1,063 |
2019-03-13 | 1,086 | 1,091 | 1,062 | 1,071 | 31,100 | 1,071 |
2019-03-12 | 1,044 | 1,090 | 1,044 | 1,086 | 84,400 | 1,086 |
2019-03-11 | 1,073 | 1,076 | 1,011 | 1,044 | 108,400 | 1,044 |
2019-03-08 | 1,122 | 1,122 | 1,081 | 1,086 | 93,600 | 1,086 |
2019-03-07 | 1,116 | 1,140 | 1,116 | 1,133 | 45,500 | 1,133 |
2019-03-06 | 1,124 | 1,135 | 1,108 | 1,127 | 34,100 | 1,127 |
2019-03-05 | 1,145 | 1,149 | 1,127 | 1,136 | 19,600 | 1,136 |
2019-03-04 | 1,160 | 1,167 | 1,145 | 1,153 | 34,900 | 1,153 |
2019-03-01 | 1,104 | 1,160 | 1,104 | 1,148 | 102,000 | 1,148 |
2019-02-28 | 1,128 | 1,128 | 1,101 | 1,102 | 34,700 | 1,102 |
2019-02-27 | 1,106 | 1,127 | 1,095 | 1,120 | 88,700 | 1,120 |
2019-02-26 | 1,120 | 1,120 | 1,088 | 1,106 | 46,400 | 1,106 |
2019-02-25 | 1,102 | 1,118 | 1,102 | 1,108 | 21,400 | 1,108 |
2019-02-22 | 1,111 | 1,117 | 1,096 | 1,102 | 54,700 | 1,102 |
2019-02-21 | 1,155 | 1,155 | 1,119 | 1,119 | 38,800 | 1,119 |
2019-02-20 | 1,151 | 1,159 | 1,132 | 1,151 | 92,800 | 1,151 |
2019-02-19 | 1,091 | 1,162 | 1,090 | 1,151 | 110,600 | 1,151 |
2019-02-18 | 1,083 | 1,093 | 1,066 | 1,092 | 48,600 | 1,092 |
2019-02-15 | 1,085 | 1,085 | 1,057 | 1,068 | 50,400 | 1,068 |
2019-02-14 | 1,091 | 1,096 | 1,078 | 1,082 | 30,200 | 1,082 |
2019-02-13 | 1,091 | 1,107 | 1,075 | 1,084 | 45,900 | 1,084 |
2019-02-12 | 1,065 | 1,104 | 1,064 | 1,078 | 57,700 | 1,078 |
2019-02-08 | 1,050 | 1,085 | 1,043 | 1,057 | 50,400 | 1,057 |
2019-02-07 | 1,090 | 1,096 | 1,057 | 1,068 | 70,000 | 1,068 |
2019-02-06 | 1,105 | 1,108 | 1,073 | 1,086 | 62,400 | 1,086 |
2019-02-05 | 1,110 | 1,117 | 1,085 | 1,105 | 67,400 | 1,105 |
2019-02-04 | 1,070 | 1,114 | 1,064 | 1,095 | 105,600 | 1,095 |
2019-02-01 | 1,111 | 1,111 | 1,024 | 1,044 | 247,400 | 1,044 |
2019-01-31 | 1,109 | 1,141 | 1,065 | 1,134 | 141,200 | 1,134 |
2019-01-30 | 1,045 | 1,142 | 1,035 | 1,100 | 293,900 | 1,100 |
2019-01-29 | 1,018 | 1,050 | 1,010 | 1,036 | 161,100 | 1,036 |
2019-01-28 | 1,001 | 1,033 | 994 | 1,020 | 185,800 | 1,020 |
2019-01-25 | 1,012 | 1,020 | 996 | 998 | 126,100 | 998 |
2019-01-24 | 1,027 | 1,027 | 983 | 1,008 | 165,800 | 1,008 |
2019-01-23 | 1,030 | 1,033 | 1,005 | 1,022 | 70,800 | 1,022 |
2019-01-22 | 1,048 | 1,049 | 1,017 | 1,036 | 73,700 | 1,036 |
2019-01-21 | 1,072 | 1,072 | 1,033 | 1,043 | 83,300 | 1,043 |
2019-01-18 | 1,079 | 1,079 | 1,050 | 1,054 | 66,200 | 1,054 |
2019-01-17 | 1,046 | 1,071 | 1,037 | 1,070 | 36,900 | 1,070 |
2019-01-16 | 1,054 | 1,057 | 1,026 | 1,030 | 90,400 | 1,030 |
2019-01-15 | 1,043 | 1,059 | 1,027 | 1,046 | 99,200 | 1,046 |
2019-01-11 | 1,051 | 1,067 | 1,039 | 1,043 | 53,000 | 1,043 |
2019-01-10 | 1,078 | 1,078 | 1,038 | 1,050 | 54,600 | 1,050 |
2019-01-09 | 1,120 | 1,121 | 1,082 | 1,092 | 62,800 | 1,092 |
2019-01-08 | 1,074 | 1,129 | 1,074 | 1,119 | 64,600 | 1,119 |
2019-01-07 | 1,098 | 1,098 | 1,042 | 1,064 | 51,100 | 1,064 |
2019-01-04 | 1,064 | 1,064 | 1,007 | 1,040 | 87,800 | 1,040 |
分割・併合履歴 : [2002-05-28]1株→1.1株 [2001-05-28]1株→1.2株 [2000-05-26]1株→1.2株 [1999-05-26]1株→1.1株