7740 (株)タムロン の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 1,597 | 1,598 | 1,555 | 1,570 | 44,700 | 1,570 |
2018-12-27 | 1,551 | 1,585 | 1,536 | 1,582 | 53,500 | 1,582 |
2018-12-26 | 1,456 | 1,493 | 1,456 | 1,487 | 72,200 | 1,487 |
2018-12-25 | 1,502 | 1,507 | 1,466 | 1,472 | 74,200 | 1,472 |
2018-12-21 | 1,600 | 1,608 | 1,552 | 1,563 | 117,300 | 1,563 |
2018-12-20 | 1,659 | 1,674 | 1,614 | 1,623 | 108,300 | 1,623 |
2018-12-19 | 1,653 | 1,673 | 1,636 | 1,660 | 50,000 | 1,660 |
2018-12-18 | 1,675 | 1,675 | 1,633 | 1,656 | 98,100 | 1,656 |
2018-12-17 | 1,730 | 1,730 | 1,694 | 1,694 | 74,500 | 1,694 |
2018-12-14 | 1,755 | 1,758 | 1,712 | 1,723 | 87,900 | 1,723 |
2018-12-13 | 1,740 | 1,773 | 1,736 | 1,771 | 73,400 | 1,771 |
2018-12-12 | 1,709 | 1,751 | 1,709 | 1,743 | 70,700 | 1,743 |
2018-12-11 | 1,754 | 1,766 | 1,696 | 1,710 | 84,900 | 1,710 |
2018-12-10 | 1,727 | 1,750 | 1,710 | 1,742 | 66,700 | 1,742 |
2018-12-07 | 1,773 | 1,778 | 1,723 | 1,731 | 111,800 | 1,731 |
2018-12-06 | 1,803 | 1,804 | 1,769 | 1,776 | 67,800 | 1,776 |
2018-12-05 | 1,801 | 1,819 | 1,787 | 1,809 | 64,500 | 1,809 |
2018-12-04 | 1,893 | 1,904 | 1,833 | 1,838 | 78,300 | 1,838 |
2018-12-03 | 1,840 | 1,895 | 1,835 | 1,888 | 77,400 | 1,888 |
2018-11-30 | 1,859 | 1,862 | 1,819 | 1,828 | 69,700 | 1,828 |
2018-11-29 | 1,873 | 1,883 | 1,854 | 1,859 | 59,100 | 1,859 |
2018-11-28 | 1,835 | 1,864 | 1,829 | 1,857 | 70,500 | 1,857 |
2018-11-27 | 1,800 | 1,818 | 1,785 | 1,818 | 106,900 | 1,818 |
2018-11-26 | 1,783 | 1,801 | 1,783 | 1,787 | 67,700 | 1,787 |
2018-11-22 | 1,787 | 1,795 | 1,768 | 1,781 | 88,200 | 1,781 |
2018-11-21 | 1,781 | 1,784 | 1,770 | 1,782 | 113,600 | 1,782 |
2018-11-20 | 1,844 | 1,844 | 1,811 | 1,813 | 105,900 | 1,813 |
2018-11-19 | 1,830 | 1,858 | 1,830 | 1,845 | 62,600 | 1,845 |
2018-11-16 | 1,827 | 1,847 | 1,810 | 1,837 | 89,800 | 1,837 |
2018-11-15 | 1,840 | 1,853 | 1,811 | 1,821 | 76,400 | 1,821 |
2018-11-14 | 1,810 | 1,858 | 1,798 | 1,844 | 124,800 | 1,844 |
2018-11-13 | 1,831 | 1,831 | 1,793 | 1,810 | 110,300 | 1,810 |
2018-11-12 | 1,882 | 1,884 | 1,850 | 1,858 | 88,900 | 1,858 |
2018-11-09 | 1,910 | 1,917 | 1,872 | 1,884 | 61,200 | 1,884 |
2018-11-08 | 1,914 | 1,925 | 1,896 | 1,904 | 68,700 | 1,904 |
2018-11-07 | 1,901 | 1,915 | 1,869 | 1,874 | 68,200 | 1,874 |
2018-11-06 | 1,929 | 1,930 | 1,895 | 1,901 | 52,400 | 1,901 |
2018-11-05 | 1,855 | 1,921 | 1,851 | 1,903 | 103,100 | 1,903 |
2018-11-02 | 1,914 | 1,916 | 1,851 | 1,887 | 158,300 | 1,887 |
2018-11-01 | 1,905 | 1,919 | 1,820 | 1,916 | 192,400 | 1,916 |
2018-10-31 | 1,975 | 2,029 | 1,972 | 2,016 | 70,300 | 2,016 |
2018-10-30 | 1,938 | 1,984 | 1,937 | 1,966 | 117,100 | 1,966 |
2018-10-29 | 2,015 | 2,029 | 1,947 | 1,949 | 97,400 | 1,949 |
2018-10-26 | 2,076 | 2,076 | 1,976 | 1,996 | 127,100 | 1,996 |
2018-10-25 | 2,120 | 2,133 | 2,055 | 2,059 | 45,200 | 2,059 |
2018-10-24 | 2,159 | 2,176 | 2,139 | 2,160 | 47,100 | 2,160 |
2018-10-23 | 2,187 | 2,187 | 2,137 | 2,141 | 52,300 | 2,141 |
2018-10-22 | 2,189 | 2,202 | 2,155 | 2,191 | 58,100 | 2,191 |
2018-10-19 | 2,183 | 2,205 | 2,153 | 2,197 | 55,200 | 2,197 |
2018-10-18 | 2,238 | 2,238 | 2,191 | 2,197 | 51,500 | 2,197 |
2018-10-17 | 2,220 | 2,267 | 2,212 | 2,242 | 54,800 | 2,242 |
2018-10-16 | 2,191 | 2,204 | 2,159 | 2,179 | 73,700 | 2,179 |
2018-10-15 | 2,201 | 2,233 | 2,165 | 2,198 | 98,600 | 2,198 |
2018-10-12 | 2,209 | 2,228 | 2,184 | 2,201 | 79,000 | 2,201 |
2018-10-11 | 2,210 | 2,228 | 2,190 | 2,209 | 92,500 | 2,209 |
2018-10-10 | 2,319 | 2,325 | 2,259 | 2,281 | 71,100 | 2,281 |
2018-10-09 | 2,372 | 2,372 | 2,287 | 2,296 | 86,900 | 2,296 |
2018-10-05 | 2,373 | 2,427 | 2,373 | 2,396 | 60,500 | 2,396 |
2018-10-04 | 2,398 | 2,407 | 2,375 | 2,401 | 65,900 | 2,401 |
2018-10-03 | 2,421 | 2,430 | 2,371 | 2,371 | 88,000 | 2,371 |
2018-10-02 | 2,421 | 2,439 | 2,390 | 2,422 | 107,500 | 2,422 |
2018-10-01 | 2,410 | 2,410 | 2,385 | 2,400 | 78,600 | 2,400 |
2018-09-28 | 2,445 | 2,457 | 2,405 | 2,420 | 117,500 | 2,420 |
2018-09-27 | 2,418 | 2,426 | 2,383 | 2,410 | 91,500 | 2,410 |
2018-09-26 | 2,400 | 2,429 | 2,376 | 2,423 | 113,800 | 2,423 |
2018-09-25 | 2,357 | 2,428 | 2,355 | 2,423 | 145,300 | 2,423 |
2018-09-21 | 2,365 | 2,405 | 2,314 | 2,383 | 214,300 | 2,383 |
2018-09-20 | 2,313 | 2,377 | 2,306 | 2,371 | 217,000 | 2,371 |
2018-09-19 | 2,340 | 2,361 | 2,319 | 2,334 | 149,200 | 2,334 |
2018-09-18 | 2,262 | 2,314 | 2,237 | 2,313 | 90,700 | 2,313 |
2018-09-14 | 2,205 | 2,259 | 2,205 | 2,236 | 93,200 | 2,236 |
2018-09-13 | 2,211 | 2,222 | 2,167 | 2,191 | 90,800 | 2,191 |
2018-09-12 | 2,223 | 2,239 | 2,183 | 2,207 | 132,700 | 2,207 |
2018-09-11 | 2,236 | 2,240 | 2,201 | 2,211 | 117,300 | 2,211 |
2018-09-10 | 2,271 | 2,289 | 2,241 | 2,249 | 124,700 | 2,249 |
2018-09-07 | 2,211 | 2,281 | 2,211 | 2,271 | 278,000 | 2,271 |
2018-09-06 | 2,212 | 2,241 | 2,200 | 2,212 | 173,100 | 2,212 |
2018-09-05 | 2,197 | 2,222 | 2,159 | 2,187 | 155,300 | 2,187 |
2018-09-04 | 2,171 | 2,215 | 2,170 | 2,201 | 177,300 | 2,201 |
2018-09-03 | 2,199 | 2,215 | 2,158 | 2,163 | 146,800 | 2,163 |
2018-08-31 | 2,150 | 2,211 | 2,119 | 2,204 | 422,100 | 2,204 |
2018-08-30 | 2,149 | 2,149 | 2,105 | 2,128 | 54,300 | 2,128 |
2018-08-29 | 2,130 | 2,134 | 2,125 | 2,128 | 96,500 | 2,128 |
2018-08-28 | 2,137 | 2,154 | 2,120 | 2,132 | 70,800 | 2,132 |
2018-08-27 | 2,082 | 2,113 | 2,075 | 2,111 | 74,600 | 2,111 |
2018-08-24 | 2,084 | 2,092 | 2,053 | 2,070 | 79,100 | 2,070 |
2018-08-23 | 2,119 | 2,129 | 2,081 | 2,084 | 80,500 | 2,084 |
2018-08-22 | 2,066 | 2,110 | 2,066 | 2,109 | 89,400 | 2,109 |
2018-08-21 | 2,105 | 2,105 | 2,060 | 2,066 | 81,000 | 2,066 |
2018-08-20 | 2,148 | 2,148 | 2,109 | 2,112 | 84,300 | 2,112 |
2018-08-17 | 2,150 | 2,152 | 2,132 | 2,148 | 105,500 | 2,148 |
2018-08-16 | 2,145 | 2,166 | 2,107 | 2,151 | 143,000 | 2,151 |
2018-08-15 | 2,154 | 2,179 | 2,101 | 2,123 | 116,600 | 2,123 |
2018-08-14 | 2,086 | 2,112 | 2,076 | 2,104 | 107,700 | 2,104 |
2018-08-13 | 2,126 | 2,142 | 2,069 | 2,076 | 96,000 | 2,076 |
2018-08-10 | 2,174 | 2,174 | 2,131 | 2,142 | 154,100 | 2,142 |
2018-08-09 | 2,138 | 2,194 | 2,113 | 2,188 | 202,200 | 2,188 |
2018-08-08 | 2,174 | 2,178 | 2,143 | 2,154 | 184,900 | 2,154 |
2018-08-07 | 2,129 | 2,153 | 2,113 | 2,148 | 254,100 | 2,148 |
2018-08-06 | 2,141 | 2,141 | 2,102 | 2,110 | 121,000 | 2,110 |
2018-08-03 | 2,127 | 2,130 | 2,111 | 2,125 | 102,900 | 2,125 |
2018-08-02 | 2,138 | 2,139 | 2,101 | 2,111 | 164,200 | 2,111 |
2018-08-01 | 2,140 | 2,150 | 2,094 | 2,144 | 217,000 | 2,144 |
2018-07-31 | 2,075 | 2,127 | 2,074 | 2,101 | 180,000 | 2,101 |
2018-07-30 | 2,100 | 2,100 | 2,064 | 2,071 | 176,000 | 2,071 |
2018-07-27 | 2,132 | 2,133 | 2,090 | 2,101 | 132,600 | 2,101 |
2018-07-26 | 2,139 | 2,151 | 2,110 | 2,128 | 152,400 | 2,128 |
2018-07-25 | 2,272 | 2,272 | 2,038 | 2,148 | 639,100 | 2,148 |
2018-07-24 | 1,997 | 2,028 | 1,996 | 2,022 | 59,500 | 2,022 |
2018-07-23 | 1,980 | 1,999 | 1,973 | 1,993 | 42,700 | 1,993 |
2018-07-20 | 2,000 | 2,013 | 1,981 | 1,992 | 64,800 | 1,992 |
2018-07-19 | 2,014 | 2,014 | 1,995 | 2,001 | 72,500 | 2,001 |
2018-07-18 | 2,030 | 2,030 | 1,991 | 1,998 | 97,900 | 1,998 |
2018-07-17 | 1,991 | 2,007 | 1,964 | 2,001 | 129,600 | 2,001 |
2018-07-13 | 1,991 | 1,991 | 1,961 | 1,964 | 82,600 | 1,964 |
2018-07-12 | 1,981 | 1,981 | 1,953 | 1,958 | 71,200 | 1,958 |
2018-07-11 | 1,970 | 1,974 | 1,944 | 1,963 | 82,100 | 1,963 |
2018-07-10 | 1,978 | 1,980 | 1,959 | 1,959 | 84,500 | 1,959 |
2018-07-09 | 1,954 | 1,971 | 1,942 | 1,965 | 80,100 | 1,965 |
2018-07-06 | 1,909 | 1,945 | 1,905 | 1,942 | 53,400 | 1,942 |
2018-07-05 | 1,930 | 1,940 | 1,907 | 1,914 | 49,500 | 1,914 |
2018-07-04 | 1,916 | 1,940 | 1,916 | 1,933 | 52,700 | 1,933 |
2018-07-03 | 1,952 | 1,960 | 1,929 | 1,943 | 59,000 | 1,943 |
2018-07-02 | 1,979 | 1,979 | 1,942 | 1,946 | 98,100 | 1,946 |
2018-06-29 | 1,998 | 2,004 | 1,960 | 1,970 | 98,400 | 1,970 |
2018-06-28 | 1,970 | 1,980 | 1,965 | 1,972 | 83,400 | 1,972 |
2018-06-27 | 1,992 | 1,998 | 1,966 | 1,969 | 84,000 | 1,969 |
2018-06-26 | 2,000 | 2,018 | 1,977 | 2,012 | 79,700 | 2,012 |
2018-06-25 | 2,061 | 2,061 | 2,003 | 2,011 | 106,000 | 2,011 |
2018-06-22 | 2,024 | 2,060 | 2,007 | 2,060 | 137,500 | 2,060 |
2018-06-21 | 2,066 | 2,067 | 2,029 | 2,032 | 70,000 | 2,032 |
2018-06-20 | 2,077 | 2,077 | 2,041 | 2,065 | 57,000 | 2,065 |
2018-06-19 | 2,088 | 2,099 | 2,067 | 2,073 | 70,100 | 2,073 |
2018-06-18 | 2,065 | 2,093 | 2,059 | 2,090 | 94,800 | 2,090 |
2018-06-15 | 2,090 | 2,108 | 2,053 | 2,062 | 121,400 | 2,062 |
2018-06-14 | 2,110 | 2,119 | 2,084 | 2,087 | 92,900 | 2,087 |
2018-06-13 | 2,144 | 2,156 | 2,115 | 2,129 | 47,900 | 2,129 |
2018-06-12 | 2,160 | 2,167 | 2,132 | 2,138 | 54,200 | 2,138 |
2018-06-11 | 2,166 | 2,181 | 2,148 | 2,152 | 41,000 | 2,152 |
2018-06-08 | 2,154 | 2,174 | 2,150 | 2,165 | 71,200 | 2,165 |
2018-06-07 | 2,185 | 2,190 | 2,138 | 2,153 | 121,900 | 2,153 |
2018-06-06 | 2,133 | 2,179 | 2,129 | 2,163 | 74,900 | 2,163 |
2018-06-05 | 2,132 | 2,144 | 2,103 | 2,123 | 73,200 | 2,123 |
2018-06-04 | 2,132 | 2,147 | 2,111 | 2,128 | 133,300 | 2,128 |
2018-06-01 | 2,105 | 2,115 | 2,086 | 2,106 | 98,300 | 2,106 |
2018-05-31 | 2,138 | 2,144 | 2,089 | 2,112 | 104,900 | 2,112 |
2018-05-30 | 2,138 | 2,155 | 2,105 | 2,115 | 73,800 | 2,115 |
2018-05-29 | 2,191 | 2,200 | 2,162 | 2,173 | 41,700 | 2,173 |
2018-05-28 | 2,237 | 2,237 | 2,197 | 2,200 | 43,700 | 2,200 |
2018-05-25 | 2,252 | 2,252 | 2,210 | 2,221 | 46,300 | 2,221 |
2018-05-24 | 2,281 | 2,292 | 2,223 | 2,246 | 79,800 | 2,246 |
2018-05-23 | 2,310 | 2,313 | 2,260 | 2,279 | 73,500 | 2,279 |
2018-05-22 | 2,360 | 2,360 | 2,312 | 2,315 | 74,200 | 2,315 |
2018-05-21 | 2,383 | 2,383 | 2,354 | 2,357 | 52,300 | 2,357 |
2018-05-18 | 2,316 | 2,386 | 2,299 | 2,383 | 124,800 | 2,383 |
2018-05-17 | 2,292 | 2,311 | 2,287 | 2,298 | 50,000 | 2,298 |
2018-05-16 | 2,251 | 2,295 | 2,251 | 2,281 | 74,300 | 2,281 |
2018-05-15 | 2,270 | 2,317 | 2,261 | 2,267 | 151,900 | 2,267 |
2018-05-14 | 2,278 | 2,295 | 2,258 | 2,288 | 129,400 | 2,288 |
2018-05-11 | 2,280 | 2,306 | 2,277 | 2,292 | 68,500 | 2,292 |
2018-05-10 | 2,326 | 2,326 | 2,268 | 2,276 | 77,400 | 2,276 |
2018-05-09 | 2,315 | 2,330 | 2,296 | 2,298 | 67,600 | 2,298 |
2018-05-08 | 2,330 | 2,333 | 2,306 | 2,319 | 56,200 | 2,319 |
2018-05-07 | 2,381 | 2,405 | 2,334 | 2,347 | 89,400 | 2,347 |
2018-05-02 | 2,460 | 2,494 | 2,375 | 2,378 | 148,900 | 2,378 |
2018-05-01 | 2,422 | 2,527 | 2,406 | 2,507 | 293,400 | 2,507 |
2018-04-27 | 2,248 | 2,276 | 2,212 | 2,222 | 99,200 | 2,222 |
2018-04-26 | 2,273 | 2,273 | 2,248 | 2,253 | 79,400 | 2,253 |
2018-04-25 | 2,291 | 2,295 | 2,247 | 2,273 | 86,500 | 2,273 |
2018-04-24 | 2,270 | 2,292 | 2,247 | 2,291 | 54,100 | 2,291 |
2018-04-23 | 2,289 | 2,289 | 2,245 | 2,252 | 41,500 | 2,252 |
2018-04-20 | 2,294 | 2,294 | 2,251 | 2,264 | 78,500 | 2,264 |
2018-04-19 | 2,342 | 2,351 | 2,301 | 2,305 | 57,600 | 2,305 |
2018-04-18 | 2,287 | 2,338 | 2,287 | 2,332 | 41,900 | 2,332 |
2018-04-17 | 2,310 | 2,324 | 2,270 | 2,281 | 47,600 | 2,281 |
2018-04-16 | 2,310 | 2,310 | 2,276 | 2,303 | 43,500 | 2,303 |
2018-04-13 | 2,286 | 2,314 | 2,282 | 2,290 | 56,600 | 2,290 |
2018-04-12 | 2,292 | 2,305 | 2,265 | 2,273 | 60,800 | 2,273 |
2018-04-11 | 2,332 | 2,332 | 2,291 | 2,303 | 59,500 | 2,303 |
2018-04-10 | 2,323 | 2,325 | 2,291 | 2,303 | 69,000 | 2,303 |
2018-04-09 | 2,318 | 2,335 | 2,306 | 2,329 | 49,100 | 2,329 |
2018-04-06 | 2,358 | 2,358 | 2,317 | 2,334 | 78,500 | 2,334 |
2018-04-05 | 2,295 | 2,328 | 2,279 | 2,323 | 87,900 | 2,323 |
2018-04-04 | 2,253 | 2,295 | 2,253 | 2,291 | 70,800 | 2,291 |
2018-04-03 | 2,219 | 2,251 | 2,200 | 2,240 | 78,200 | 2,240 |
2018-03-30 | 2,206 | 2,242 | 2,198 | 2,240 | 80,400 | 2,240 |
2018-03-29 | 2,215 | 2,229 | 2,157 | 2,195 | 92,500 | 2,195 |
2018-03-28 | 2,197 | 2,213 | 2,164 | 2,182 | 74,900 | 2,182 |
2018-03-27 | 2,166 | 2,229 | 2,154 | 2,217 | 162,300 | 2,217 |
2018-03-26 | 2,150 | 2,168 | 2,112 | 2,166 | 104,400 | 2,166 |
2018-03-23 | 2,216 | 2,236 | 2,181 | 2,189 | 74,200 | 2,189 |
2018-03-22 | 2,327 | 2,336 | 2,284 | 2,297 | 73,000 | 2,297 |
2018-03-20 | 2,326 | 2,359 | 2,324 | 2,342 | 92,800 | 2,342 |
2018-03-19 | 2,338 | 2,358 | 2,316 | 2,351 | 77,600 | 2,351 |
2018-03-16 | 2,334 | 2,357 | 2,319 | 2,349 | 109,500 | 2,349 |
2018-03-15 | 2,301 | 2,342 | 2,296 | 2,334 | 78,600 | 2,334 |
2018-03-14 | 2,306 | 2,320 | 2,276 | 2,289 | 151,800 | 2,289 |
2018-03-13 | 2,373 | 2,373 | 2,324 | 2,333 | 125,600 | 2,333 |
2018-03-12 | 2,373 | 2,390 | 2,361 | 2,382 | 65,200 | 2,382 |
2018-03-09 | 2,409 | 2,417 | 2,335 | 2,359 | 99,100 | 2,359 |
2018-03-08 | 2,398 | 2,398 | 2,361 | 2,372 | 48,600 | 2,372 |
2018-03-07 | 2,354 | 2,412 | 2,350 | 2,384 | 90,500 | 2,384 |
2018-03-06 | 2,323 | 2,366 | 2,323 | 2,354 | 97,400 | 2,354 |
2018-03-05 | 2,345 | 2,369 | 2,312 | 2,320 | 100,200 | 2,320 |
2018-03-02 | 2,366 | 2,373 | 2,351 | 2,368 | 121,200 | 2,368 |
2018-03-01 | 2,488 | 2,488 | 2,406 | 2,416 | 97,500 | 2,416 |
2018-02-28 | 2,500 | 2,550 | 2,474 | 2,479 | 92,900 | 2,479 |
2018-02-27 | 2,552 | 2,559 | 2,523 | 2,533 | 80,200 | 2,533 |
2018-02-26 | 2,514 | 2,542 | 2,489 | 2,511 | 124,100 | 2,511 |
2018-02-23 | 2,448 | 2,511 | 2,448 | 2,464 | 94,100 | 2,464 |
2018-02-22 | 2,440 | 2,461 | 2,411 | 2,440 | 104,400 | 2,440 |
2018-02-21 | 2,477 | 2,493 | 2,447 | 2,461 | 81,600 | 2,461 |
2018-02-20 | 2,463 | 2,494 | 2,457 | 2,477 | 92,300 | 2,477 |
2018-02-19 | 2,512 | 2,512 | 2,444 | 2,481 | 108,800 | 2,481 |
2018-02-16 | 2,522 | 2,525 | 2,462 | 2,464 | 164,300 | 2,464 |
2018-02-15 | 2,457 | 2,547 | 2,456 | 2,506 | 220,800 | 2,506 |
2018-02-14 | 2,477 | 2,593 | 2,453 | 2,458 | 447,500 | 2,458 |
2018-02-13 | 2,248 | 2,277 | 2,217 | 2,227 | 154,700 | 2,227 |
2018-02-09 | 2,285 | 2,285 | 2,182 | 2,202 | 74,400 | 2,202 |
2018-02-08 | 2,238 | 2,267 | 2,224 | 2,235 | 78,100 | 2,235 |
2018-02-07 | 2,257 | 2,316 | 2,240 | 2,241 | 80,200 | 2,241 |
2018-02-06 | 2,279 | 2,285 | 2,182 | 2,228 | 103,000 | 2,228 |
2018-02-05 | 2,381 | 2,389 | 2,342 | 2,352 | 55,800 | 2,352 |
2018-02-02 | 2,435 | 2,455 | 2,405 | 2,427 | 46,900 | 2,427 |
2018-02-01 | 2,405 | 2,444 | 2,405 | 2,431 | 51,800 | 2,431 |
2018-01-31 | 2,400 | 2,481 | 2,400 | 2,405 | 94,100 | 2,405 |
2018-01-30 | 2,412 | 2,434 | 2,409 | 2,423 | 107,100 | 2,423 |
2018-01-29 | 2,421 | 2,446 | 2,415 | 2,431 | 54,300 | 2,431 |
2018-01-26 | 2,456 | 2,457 | 2,425 | 2,429 | 51,500 | 2,429 |
2018-01-25 | 2,474 | 2,474 | 2,425 | 2,425 | 52,100 | 2,425 |
2018-01-24 | 2,471 | 2,521 | 2,470 | 2,479 | 68,500 | 2,479 |
2018-01-23 | 2,453 | 2,485 | 2,446 | 2,477 | 142,900 | 2,477 |
2018-01-22 | 2,462 | 2,471 | 2,434 | 2,441 | 47,700 | 2,441 |
2018-01-19 | 2,449 | 2,470 | 2,442 | 2,462 | 55,900 | 2,462 |
2018-01-18 | 2,476 | 2,502 | 2,456 | 2,458 | 86,600 | 2,458 |
2018-01-17 | 2,466 | 2,475 | 2,453 | 2,472 | 48,900 | 2,472 |
2018-01-16 | 2,454 | 2,485 | 2,448 | 2,480 | 61,300 | 2,480 |
2018-01-15 | 2,459 | 2,472 | 2,430 | 2,435 | 57,700 | 2,435 |
2018-01-12 | 2,510 | 2,522 | 2,446 | 2,450 | 125,800 | 2,450 |
2018-01-11 | 2,560 | 2,560 | 2,494 | 2,515 | 71,600 | 2,515 |
2018-01-10 | 2,571 | 2,587 | 2,555 | 2,568 | 66,800 | 2,568 |
2018-01-09 | 2,600 | 2,600 | 2,564 | 2,571 | 77,500 | 2,571 |
2018-01-05 | 2,495 | 2,575 | 2,481 | 2,574 | 129,700 | 2,574 |
2018-01-04 | 2,472 | 2,496 | 2,466 | 2,496 | 59,000 | 2,496 |
分割・併合履歴 : [2005-06-27]1株→2株