7607 (株)進和 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 | 2,723 | 2,743 | 2,712 | 2,717 | 6,100 | 2,717 |
2017-12-28 | 2,737 | 2,749 | 2,702 | 2,715 | 6,900 | 2,715 |
2017-12-27 | 2,732 | 2,751 | 2,725 | 2,739 | 6,500 | 2,739 |
2017-12-26 | 2,729 | 2,743 | 2,702 | 2,711 | 10,700 | 2,711 |
2017-12-25 | 2,750 | 2,770 | 2,728 | 2,733 | 14,300 | 2,733 |
2017-12-22 | 2,702 | 2,778 | 2,696 | 2,744 | 27,500 | 2,744 |
2017-12-21 | 2,646 | 2,710 | 2,622 | 2,702 | 24,900 | 2,702 |
2017-12-20 | 2,597 | 2,650 | 2,597 | 2,642 | 10,700 | 2,642 |
2017-12-19 | 2,621 | 2,621 | 2,595 | 2,595 | 5,500 | 2,595 |
2017-12-18 | 2,630 | 2,648 | 2,606 | 2,621 | 7,100 | 2,621 |
2017-12-15 | 2,626 | 2,629 | 2,592 | 2,629 | 11,600 | 2,629 |
2017-12-14 | 2,635 | 2,643 | 2,580 | 2,638 | 17,200 | 2,638 |
2017-12-13 | 2,601 | 2,612 | 2,580 | 2,588 | 11,000 | 2,588 |
2017-12-12 | 2,626 | 2,630 | 2,589 | 2,598 | 13,300 | 2,598 |
2017-12-11 | 2,648 | 2,648 | 2,615 | 2,623 | 6,700 | 2,623 |
2017-12-08 | 2,552 | 2,649 | 2,552 | 2,648 | 20,800 | 2,648 |
2017-12-07 | 2,530 | 2,612 | 2,530 | 2,602 | 14,000 | 2,602 |
2017-12-06 | 2,570 | 2,570 | 2,509 | 2,511 | 23,700 | 2,511 |
2017-12-05 | 2,550 | 2,574 | 2,533 | 2,571 | 11,900 | 2,571 |
2017-12-04 | 2,607 | 2,609 | 2,558 | 2,564 | 18,100 | 2,564 |
2017-12-01 | 2,595 | 2,595 | 2,570 | 2,577 | 12,500 | 2,577 |
2017-11-30 | 2,530 | 2,588 | 2,530 | 2,564 | 14,700 | 2,564 |
2017-11-29 | 2,540 | 2,572 | 2,540 | 2,557 | 15,400 | 2,557 |
2017-11-28 | 2,543 | 2,555 | 2,523 | 2,543 | 10,500 | 2,543 |
2017-11-27 | 2,599 | 2,599 | 2,559 | 2,559 | 8,300 | 2,559 |
2017-11-24 | 2,580 | 2,586 | 2,560 | 2,566 | 14,500 | 2,566 |
2017-11-22 | 2,620 | 2,623 | 2,572 | 2,579 | 13,400 | 2,579 |
2017-11-21 | 2,585 | 2,614 | 2,585 | 2,606 | 15,900 | 2,606 |
2017-11-20 | 2,593 | 2,600 | 2,568 | 2,572 | 9,800 | 2,572 |
2017-11-17 | 2,596 | 2,641 | 2,584 | 2,593 | 30,900 | 2,593 |
2017-11-16 | 2,507 | 2,568 | 2,504 | 2,546 | 27,300 | 2,546 |
2017-11-15 | 2,576 | 2,599 | 2,494 | 2,507 | 36,000 | 2,507 |
2017-11-13 | 2,642 | 2,642 | 2,613 | 2,620 | 13,800 | 2,620 |
2017-11-10 | 2,620 | 2,664 | 2,613 | 2,642 | 23,600 | 2,642 |
2017-11-09 | 2,750 | 2,750 | 2,635 | 2,658 | 36,800 | 2,658 |
2017-11-08 | 2,685 | 2,748 | 2,664 | 2,743 | 29,400 | 2,743 |
2017-11-07 | 2,664 | 2,692 | 2,643 | 2,690 | 23,800 | 2,690 |
2017-11-06 | 2,621 | 2,666 | 2,618 | 2,638 | 19,600 | 2,638 |
2017-11-02 | 2,679 | 2,679 | 2,619 | 2,630 | 26,400 | 2,630 |
2017-11-01 | 2,600 | 2,668 | 2,600 | 2,640 | 60,500 | 2,640 |
2017-10-31 | 2,561 | 2,590 | 2,537 | 2,579 | 25,800 | 2,579 |
2017-10-30 | 2,548 | 2,577 | 2,529 | 2,551 | 40,600 | 2,551 |
2017-10-27 | 2,525 | 2,549 | 2,500 | 2,536 | 49,600 | 2,536 |
2017-10-26 | 2,470 | 2,539 | 2,465 | 2,510 | 43,200 | 2,510 |
2017-10-25 | 2,451 | 2,488 | 2,441 | 2,457 | 40,500 | 2,457 |
2017-10-24 | 2,394 | 2,498 | 2,393 | 2,451 | 78,400 | 2,451 |
2017-10-23 | 2,350 | 2,394 | 2,347 | 2,394 | 35,800 | 2,394 |
2017-10-20 | 2,330 | 2,347 | 2,328 | 2,338 | 23,300 | 2,338 |
2017-10-19 | 2,307 | 2,344 | 2,289 | 2,331 | 39,600 | 2,331 |
2017-10-18 | 2,312 | 2,341 | 2,289 | 2,317 | 36,500 | 2,317 |
2017-10-17 | 2,288 | 2,296 | 2,266 | 2,289 | 24,800 | 2,289 |
2017-10-16 | 2,320 | 2,325 | 2,280 | 2,293 | 29,000 | 2,293 |
2017-10-13 | 2,400 | 2,400 | 2,302 | 2,321 | 59,400 | 2,321 |
2017-10-12 | 2,332 | 2,375 | 2,332 | 2,370 | 50,600 | 2,370 |
2017-10-11 | 2,288 | 2,332 | 2,274 | 2,329 | 26,100 | 2,329 |
2017-10-10 | 2,254 | 2,293 | 2,254 | 2,271 | 12,000 | 2,271 |
2017-10-06 | 2,257 | 2,267 | 2,235 | 2,254 | 12,300 | 2,254 |
2017-10-05 | 2,275 | 2,275 | 2,236 | 2,257 | 12,500 | 2,257 |
2017-10-04 | 2,295 | 2,298 | 2,271 | 2,279 | 14,800 | 2,279 |
2017-10-03 | 2,310 | 2,320 | 2,290 | 2,301 | 13,100 | 2,301 |
2017-10-02 | 2,299 | 2,308 | 2,290 | 2,308 | 21,000 | 2,308 |
2017-09-29 | 2,270 | 2,286 | 2,265 | 2,283 | 19,600 | 2,283 |
2017-09-28 | 2,243 | 2,265 | 2,236 | 2,265 | 12,500 | 2,265 |
2017-09-27 | 2,240 | 2,243 | 2,223 | 2,243 | 6,600 | 2,243 |
2017-09-26 | 2,222 | 2,230 | 2,204 | 2,217 | 22,800 | 2,217 |
2017-09-25 | 2,233 | 2,246 | 2,198 | 2,222 | 14,900 | 2,222 |
2017-09-22 | 2,255 | 2,264 | 2,203 | 2,233 | 26,700 | 2,233 |
2017-09-21 | 2,257 | 2,279 | 2,241 | 2,252 | 19,300 | 2,252 |
2017-09-20 | 2,246 | 2,287 | 2,245 | 2,265 | 26,200 | 2,265 |
2017-09-19 | 2,216 | 2,233 | 2,216 | 2,231 | 22,400 | 2,231 |
2017-09-15 | 2,218 | 2,232 | 2,200 | 2,216 | 31,900 | 2,216 |
2017-09-14 | 2,217 | 2,220 | 2,205 | 2,219 | 19,600 | 2,219 |
2017-09-13 | 2,198 | 2,220 | 2,197 | 2,217 | 18,300 | 2,217 |
2017-09-12 | 2,168 | 2,200 | 2,168 | 2,199 | 29,100 | 2,199 |
2017-09-11 | 2,122 | 2,159 | 2,122 | 2,156 | 13,100 | 2,156 |
2017-09-08 | 2,140 | 2,148 | 2,117 | 2,124 | 21,900 | 2,124 |
2017-09-07 | 2,155 | 2,155 | 2,125 | 2,142 | 19,800 | 2,142 |
2017-09-06 | 2,079 | 2,133 | 2,062 | 2,133 | 26,600 | 2,133 |
2017-09-05 | 2,091 | 2,116 | 2,062 | 2,079 | 28,500 | 2,079 |
2017-09-04 | 2,140 | 2,140 | 2,086 | 2,090 | 26,900 | 2,090 |
2017-09-01 | 2,139 | 2,149 | 2,120 | 2,148 | 23,600 | 2,148 |
2017-08-31 | 2,142 | 2,142 | 2,127 | 2,131 | 14,700 | 2,131 |
2017-08-30 | 2,135 | 2,141 | 2,124 | 2,139 | 15,800 | 2,139 |
2017-08-29 | 2,151 | 2,152 | 2,111 | 2,118 | 62,500 | 2,118 |
2017-08-28 | 2,215 | 2,223 | 2,174 | 2,196 | 158,900 | 2,196 |
2017-08-25 | 2,217 | 2,227 | 2,214 | 2,215 | 51,400 | 2,215 |
2017-08-24 | 2,210 | 2,230 | 2,210 | 2,220 | 29,400 | 2,220 |
2017-08-23 | 2,228 | 2,231 | 2,206 | 2,216 | 50,400 | 2,216 |
2017-08-22 | 2,200 | 2,216 | 2,200 | 2,208 | 10,100 | 2,208 |
2017-08-21 | 2,177 | 2,204 | 2,171 | 2,197 | 20,800 | 2,197 |
2017-08-18 | 2,183 | 2,220 | 2,173 | 2,175 | 27,100 | 2,175 |
2017-08-17 | 2,210 | 2,228 | 2,203 | 2,206 | 17,900 | 2,206 |
2017-08-16 | 2,202 | 2,225 | 2,202 | 2,210 | 14,700 | 2,210 |
2017-08-15 | 2,199 | 2,218 | 2,180 | 2,202 | 19,900 | 2,202 |
2017-08-14 | 2,203 | 2,203 | 2,180 | 2,180 | 22,400 | 2,180 |
2017-08-10 | 2,210 | 2,225 | 2,203 | 2,216 | 19,100 | 2,216 |
2017-08-09 | 2,234 | 2,237 | 2,198 | 2,208 | 22,700 | 2,208 |
2017-08-08 | 2,239 | 2,245 | 2,222 | 2,240 | 16,200 | 2,240 |
2017-08-07 | 2,228 | 2,239 | 2,222 | 2,239 | 12,500 | 2,239 |
2017-08-04 | 2,220 | 2,220 | 2,198 | 2,212 | 18,200 | 2,212 |
2017-08-03 | 2,220 | 2,221 | 2,210 | 2,220 | 10,300 | 2,220 |
2017-08-02 | 2,209 | 2,224 | 2,207 | 2,220 | 10,600 | 2,220 |
2017-08-01 | 2,200 | 2,224 | 2,197 | 2,216 | 20,400 | 2,216 |
2017-07-31 | 2,240 | 2,240 | 2,197 | 2,197 | 34,000 | 2,197 |
2017-07-28 | 2,240 | 2,259 | 2,226 | 2,245 | 15,700 | 2,245 |
2017-07-27 | 2,240 | 2,275 | 2,237 | 2,256 | 12,400 | 2,256 |
2017-07-26 | 2,260 | 2,265 | 2,224 | 2,234 | 13,000 | 2,234 |
2017-07-25 | 2,255 | 2,269 | 2,240 | 2,245 | 18,300 | 2,245 |
2017-07-24 | 2,258 | 2,261 | 2,233 | 2,252 | 20,600 | 2,252 |
2017-07-21 | 2,235 | 2,278 | 2,235 | 2,255 | 18,800 | 2,255 |
2017-07-20 | 2,251 | 2,258 | 2,236 | 2,250 | 11,400 | 2,250 |
2017-07-19 | 2,240 | 2,241 | 2,220 | 2,231 | 12,200 | 2,231 |
2017-07-18 | 2,217 | 2,234 | 2,210 | 2,219 | 19,300 | 2,219 |
2017-07-14 | 2,217 | 2,264 | 2,214 | 2,243 | 26,200 | 2,243 |
2017-07-13 | 2,252 | 2,292 | 2,204 | 2,214 | 56,100 | 2,214 |
2017-07-12 | 2,197 | 2,256 | 2,197 | 2,245 | 41,800 | 2,245 |
2017-07-11 | 2,182 | 2,218 | 2,175 | 2,213 | 24,600 | 2,213 |
2017-07-10 | 2,143 | 2,171 | 2,143 | 2,152 | 14,700 | 2,152 |
2017-07-07 | 2,171 | 2,173 | 2,125 | 2,130 | 20,500 | 2,130 |
2017-07-06 | 2,180 | 2,190 | 2,150 | 2,162 | 18,900 | 2,162 |
2017-07-05 | 2,134 | 2,182 | 2,134 | 2,180 | 18,600 | 2,180 |
2017-07-04 | 2,181 | 2,196 | 2,128 | 2,134 | 26,100 | 2,134 |
2017-07-03 | 2,176 | 2,181 | 2,158 | 2,166 | 14,000 | 2,166 |
2017-06-30 | 2,146 | 2,151 | 2,131 | 2,148 | 19,200 | 2,148 |
2017-06-29 | 2,150 | 2,189 | 2,150 | 2,186 | 19,600 | 2,186 |
2017-06-28 | 2,204 | 2,215 | 2,105 | 2,124 | 39,300 | 2,124 |
2017-06-27 | 2,210 | 2,226 | 2,192 | 2,224 | 36,900 | 2,224 |
2017-06-26 | 2,167 | 2,194 | 2,167 | 2,182 | 17,300 | 2,182 |
2017-06-23 | 2,138 | 2,160 | 2,138 | 2,150 | 16,500 | 2,150 |
2017-06-22 | 2,108 | 2,146 | 2,108 | 2,136 | 20,100 | 2,136 |
2017-06-21 | 2,123 | 2,140 | 2,106 | 2,108 | 18,200 | 2,108 |
2017-06-20 | 2,118 | 2,157 | 2,109 | 2,123 | 39,500 | 2,123 |
2017-06-19 | 2,040 | 2,092 | 2,030 | 2,082 | 48,300 | 2,082 |
2017-06-16 | 2,018 | 2,024 | 2,004 | 2,005 | 13,500 | 2,005 |
2017-06-15 | 2,006 | 2,020 | 2,002 | 2,003 | 6,700 | 2,003 |
2017-06-14 | 2,024 | 2,024 | 2,004 | 2,007 | 11,100 | 2,007 |
2017-06-13 | 2,020 | 2,020 | 1,998 | 2,003 | 11,000 | 2,003 |
2017-06-12 | 2,006 | 2,009 | 1,995 | 1,998 | 6,200 | 1,998 |
2017-06-09 | 2,000 | 2,011 | 1,980 | 1,993 | 24,500 | 1,993 |
2017-06-08 | 2,030 | 2,039 | 2,001 | 2,004 | 28,500 | 2,004 |
2017-06-07 | 1,993 | 2,027 | 1,986 | 2,021 | 37,100 | 2,021 |
2017-06-06 | 1,998 | 1,998 | 1,981 | 1,981 | 20,500 | 1,981 |
2017-06-05 | 1,998 | 1,999 | 1,984 | 1,998 | 25,100 | 1,998 |
2017-06-02 | 1,991 | 1,994 | 1,976 | 1,994 | 19,900 | 1,994 |
2017-06-01 | 1,942 | 1,969 | 1,942 | 1,967 | 8,700 | 1,967 |
2017-05-31 | 1,977 | 1,982 | 1,939 | 1,944 | 9,700 | 1,944 |
2017-05-30 | 1,995 | 1,995 | 1,950 | 1,978 | 7,700 | 1,978 |
2017-05-29 | 1,980 | 1,980 | 1,962 | 1,968 | 2,300 | 1,968 |
2017-05-26 | 1,997 | 1,997 | 1,950 | 1,964 | 8,200 | 1,964 |
2017-05-25 | 1,991 | 1,999 | 1,985 | 1,988 | 12,700 | 1,988 |
2017-05-24 | 1,985 | 1,992 | 1,980 | 1,991 | 11,700 | 1,991 |
2017-05-23 | 1,989 | 1,989 | 1,970 | 1,975 | 7,000 | 1,975 |
2017-05-22 | 1,973 | 1,973 | 1,957 | 1,970 | 12,400 | 1,970 |
2017-05-19 | 1,950 | 1,951 | 1,927 | 1,947 | 17,500 | 1,947 |
2017-05-18 | 1,960 | 1,968 | 1,931 | 1,950 | 17,300 | 1,950 |
2017-05-17 | 1,970 | 1,985 | 1,960 | 1,981 | 11,100 | 1,981 |
2017-05-16 | 1,973 | 1,984 | 1,970 | 1,982 | 10,800 | 1,982 |
2017-05-15 | 1,990 | 1,990 | 1,974 | 1,976 | 15,500 | 1,976 |
2017-05-12 | 1,990 | 1,990 | 1,972 | 1,985 | 11,700 | 1,985 |
2017-05-11 | 1,982 | 1,993 | 1,971 | 1,990 | 12,100 | 1,990 |
2017-05-10 | 1,990 | 1,992 | 1,979 | 1,987 | 16,500 | 1,987 |
2017-05-09 | 1,994 | 1,994 | 1,980 | 1,990 | 11,800 | 1,990 |
2017-05-08 | 1,963 | 1,994 | 1,953 | 1,994 | 28,000 | 1,994 |
2017-05-02 | 1,925 | 1,939 | 1,925 | 1,933 | 16,100 | 1,933 |
2017-05-01 | 1,896 | 1,925 | 1,896 | 1,925 | 9,300 | 1,925 |
2017-04-28 | 1,910 | 1,912 | 1,886 | 1,888 | 15,000 | 1,888 |
2017-04-27 | 1,881 | 1,909 | 1,876 | 1,898 | 14,800 | 1,898 |
2017-04-26 | 1,883 | 1,897 | 1,868 | 1,881 | 14,600 | 1,881 |
2017-04-25 | 1,830 | 1,857 | 1,824 | 1,855 | 15,000 | 1,855 |
2017-04-24 | 1,821 | 1,826 | 1,809 | 1,812 | 13,400 | 1,812 |
2017-04-21 | 1,806 | 1,807 | 1,785 | 1,803 | 7,000 | 1,803 |
2017-04-20 | 1,776 | 1,800 | 1,770 | 1,781 | 9,300 | 1,781 |
2017-04-19 | 1,784 | 1,805 | 1,777 | 1,784 | 12,300 | 1,784 |
2017-04-18 | 1,785 | 1,817 | 1,784 | 1,784 | 16,200 | 1,784 |
2017-04-17 | 1,732 | 1,780 | 1,732 | 1,775 | 8,700 | 1,775 |
2017-04-14 | 1,750 | 1,774 | 1,735 | 1,755 | 14,300 | 1,755 |
2017-04-13 | 1,747 | 1,780 | 1,736 | 1,772 | 20,900 | 1,772 |
2017-04-12 | 1,787 | 1,787 | 1,755 | 1,769 | 19,900 | 1,769 |
2017-04-11 | 1,780 | 1,794 | 1,775 | 1,788 | 11,200 | 1,788 |
2017-04-10 | 1,750 | 1,791 | 1,750 | 1,781 | 11,400 | 1,781 |
2017-04-07 | 1,743 | 1,783 | 1,735 | 1,744 | 13,000 | 1,744 |
2017-04-06 | 1,787 | 1,787 | 1,743 | 1,743 | 19,300 | 1,743 |
2017-04-05 | 1,788 | 1,799 | 1,775 | 1,790 | 12,500 | 1,790 |
2017-04-04 | 1,825 | 1,833 | 1,782 | 1,792 | 23,000 | 1,792 |
2017-04-03 | 1,878 | 1,881 | 1,846 | 1,846 | 20,600 | 1,846 |
2017-03-31 | 1,923 | 1,924 | 1,873 | 1,873 | 16,700 | 1,873 |
2017-03-30 | 1,903 | 1,921 | 1,902 | 1,911 | 8,200 | 1,911 |
2017-03-29 | 1,929 | 1,939 | 1,921 | 1,928 | 9,300 | 1,928 |
2017-03-28 | 1,893 | 1,930 | 1,893 | 1,930 | 15,800 | 1,930 |
2017-03-27 | 1,911 | 1,911 | 1,886 | 1,887 | 11,400 | 1,887 |
2017-03-24 | 1,898 | 1,920 | 1,898 | 1,917 | 6,900 | 1,917 |
2017-03-23 | 1,900 | 1,908 | 1,890 | 1,896 | 10,300 | 1,896 |
2017-03-22 | 1,950 | 1,952 | 1,903 | 1,903 | 21,900 | 1,903 |
2017-03-21 | 1,948 | 1,980 | 1,930 | 1,970 | 25,500 | 1,970 |
2017-03-17 | 1,924 | 1,950 | 1,913 | 1,950 | 34,000 | 1,950 |
2017-03-16 | 1,894 | 1,913 | 1,880 | 1,909 | 14,000 | 1,909 |
2017-03-15 | 1,921 | 1,921 | 1,893 | 1,898 | 16,900 | 1,898 |
2017-03-14 | 1,924 | 1,924 | 1,910 | 1,920 | 7,000 | 1,920 |
2017-03-13 | 1,915 | 1,924 | 1,914 | 1,922 | 11,800 | 1,922 |
2017-03-10 | 1,923 | 1,923 | 1,902 | 1,919 | 18,100 | 1,919 |
2017-03-09 | 1,889 | 1,907 | 1,880 | 1,888 | 12,400 | 1,888 |
2017-03-08 | 1,903 | 1,904 | 1,885 | 1,888 | 10,600 | 1,888 |
2017-03-07 | 1,916 | 1,931 | 1,907 | 1,910 | 9,700 | 1,910 |
2017-03-06 | 1,925 | 1,937 | 1,918 | 1,919 | 11,300 | 1,919 |
2017-03-03 | 1,903 | 1,932 | 1,903 | 1,922 | 15,700 | 1,922 |
2017-03-02 | 1,930 | 1,930 | 1,898 | 1,930 | 41,800 | 1,930 |
2017-03-01 | 1,810 | 1,890 | 1,808 | 1,890 | 88,500 | 1,890 |
2017-02-28 | 1,775 | 1,794 | 1,775 | 1,788 | 11,100 | 1,788 |
2017-02-27 | 1,780 | 1,780 | 1,759 | 1,775 | 8,400 | 1,775 |
2017-02-24 | 1,798 | 1,798 | 1,779 | 1,793 | 10,800 | 1,793 |
2017-02-23 | 1,790 | 1,803 | 1,785 | 1,803 | 20,400 | 1,803 |
2017-02-22 | 1,790 | 1,790 | 1,772 | 1,785 | 16,200 | 1,785 |
2017-02-21 | 1,780 | 1,789 | 1,780 | 1,789 | 7,000 | 1,789 |
2017-02-20 | 1,793 | 1,793 | 1,770 | 1,783 | 3,800 | 1,783 |
2017-02-17 | 1,783 | 1,788 | 1,781 | 1,785 | 7,200 | 1,785 |
2017-02-16 | 1,800 | 1,800 | 1,781 | 1,796 | 5,900 | 1,796 |
2017-02-15 | 1,797 | 1,804 | 1,780 | 1,801 | 12,000 | 1,801 |
2017-02-14 | 1,800 | 1,800 | 1,786 | 1,789 | 19,000 | 1,789 |
2017-02-13 | 1,781 | 1,808 | 1,780 | 1,808 | 10,900 | 1,808 |
2017-02-10 | 1,778 | 1,778 | 1,758 | 1,776 | 8,800 | 1,776 |
2017-02-09 | 1,768 | 1,768 | 1,750 | 1,755 | 12,000 | 1,755 |
2017-02-08 | 1,763 | 1,768 | 1,760 | 1,768 | 7,200 | 1,768 |
2017-02-07 | 1,770 | 1,770 | 1,727 | 1,763 | 10,000 | 1,763 |
2017-02-06 | 1,785 | 1,785 | 1,775 | 1,779 | 11,600 | 1,779 |
2017-02-03 | 1,781 | 1,787 | 1,781 | 1,783 | 5,000 | 1,783 |
2017-02-02 | 1,797 | 1,799 | 1,781 | 1,785 | 8,700 | 1,785 |
2017-02-01 | 1,800 | 1,810 | 1,780 | 1,810 | 9,300 | 1,810 |
2017-01-31 | 1,793 | 1,813 | 1,788 | 1,804 | 8,500 | 1,804 |
2017-01-30 | 1,812 | 1,815 | 1,796 | 1,806 | 7,200 | 1,806 |
2017-01-27 | 1,817 | 1,817 | 1,796 | 1,811 | 14,300 | 1,811 |
2017-01-26 | 1,780 | 1,802 | 1,766 | 1,802 | 11,000 | 1,802 |
2017-01-25 | 1,766 | 1,773 | 1,750 | 1,764 | 10,400 | 1,764 |
2017-01-24 | 1,758 | 1,763 | 1,745 | 1,762 | 5,400 | 1,762 |
2017-01-23 | 1,775 | 1,781 | 1,751 | 1,763 | 9,800 | 1,763 |
2017-01-20 | 1,775 | 1,779 | 1,761 | 1,776 | 5,600 | 1,776 |
2017-01-19 | 1,755 | 1,770 | 1,744 | 1,761 | 7,000 | 1,761 |
2017-01-18 | 1,735 | 1,741 | 1,719 | 1,733 | 10,500 | 1,733 |
2017-01-17 | 1,765 | 1,765 | 1,721 | 1,737 | 12,800 | 1,737 |
2017-01-16 | 1,775 | 1,785 | 1,746 | 1,765 | 17,400 | 1,765 |
2017-01-13 | 1,791 | 1,802 | 1,746 | 1,775 | 33,500 | 1,775 |
2017-01-12 | 1,800 | 1,807 | 1,792 | 1,797 | 18,700 | 1,797 |
2017-01-11 | 1,801 | 1,819 | 1,801 | 1,808 | 18,600 | 1,808 |
2017-01-10 | 1,800 | 1,815 | 1,794 | 1,807 | 28,100 | 1,807 |
2017-01-06 | 1,796 | 1,800 | 1,781 | 1,800 | 15,800 | 1,800 |
2017-01-05 | 1,797 | 1,799 | 1,785 | 1,796 | 15,300 | 1,796 |
2017-01-04 | 1,750 | 1,793 | 1,750 | 1,793 | 26,500 | 1,793 |
分割・併合履歴 : [2007-08-28]1株→1.1株 [2006-08-28]1株→1.1株 [2005-08-26]1株→1.1株 [2004-08-26]1株→1.1株 [2003-08-26]1株→1.1株 [2002-08-27]1株→1.1株 [2001-08-28]1株→1.1株 [2000-08-28]1株→1.1株