7821 前田工繊(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 1,266 | 1,288 | 1,260 | 1,282 | 43,300 | 1,282 |
2016-12-29 | 1,309 | 1,309 | 1,256 | 1,278 | 66,400 | 1,278 |
2016-12-28 | 1,281 | 1,326 | 1,278 | 1,313 | 171,900 | 1,313 |
2016-12-27 | 1,276 | 1,278 | 1,266 | 1,275 | 90,300 | 1,275 |
2016-12-26 | 1,267 | 1,282 | 1,262 | 1,274 | 74,400 | 1,274 |
2016-12-22 | 1,250 | 1,262 | 1,240 | 1,253 | 97,000 | 1,253 |
2016-12-21 | 1,255 | 1,262 | 1,248 | 1,250 | 66,100 | 1,250 |
2016-12-20 | 1,247 | 1,259 | 1,247 | 1,255 | 70,900 | 1,255 |
2016-12-19 | 1,240 | 1,248 | 1,239 | 1,241 | 41,500 | 1,241 |
2016-12-16 | 1,241 | 1,250 | 1,234 | 1,239 | 83,100 | 1,239 |
2016-12-15 | 1,238 | 1,244 | 1,228 | 1,238 | 88,100 | 1,238 |
2016-12-14 | 1,239 | 1,239 | 1,230 | 1,236 | 46,900 | 1,236 |
2016-12-13 | 1,225 | 1,243 | 1,221 | 1,241 | 99,200 | 1,241 |
2016-12-12 | 1,233 | 1,233 | 1,224 | 1,232 | 61,200 | 1,232 |
2016-12-09 | 1,227 | 1,234 | 1,225 | 1,232 | 104,000 | 1,232 |
2016-12-08 | 1,226 | 1,231 | 1,215 | 1,230 | 69,100 | 1,230 |
2016-12-07 | 1,221 | 1,230 | 1,210 | 1,220 | 60,800 | 1,220 |
2016-12-06 | 1,230 | 1,236 | 1,206 | 1,206 | 89,500 | 1,206 |
2016-12-05 | 1,216 | 1,230 | 1,216 | 1,226 | 80,200 | 1,226 |
2016-12-02 | 1,234 | 1,240 | 1,220 | 1,236 | 67,300 | 1,236 |
2016-12-01 | 1,230 | 1,245 | 1,229 | 1,236 | 143,100 | 1,236 |
2016-11-30 | 1,220 | 1,230 | 1,210 | 1,228 | 92,800 | 1,228 |
2016-11-29 | 1,213 | 1,217 | 1,202 | 1,211 | 45,400 | 1,211 |
2016-11-28 | 1,181 | 1,214 | 1,177 | 1,213 | 143,100 | 1,213 |
2016-11-25 | 1,175 | 1,181 | 1,161 | 1,180 | 118,900 | 1,180 |
2016-11-24 | 1,167 | 1,177 | 1,159 | 1,175 | 145,400 | 1,175 |
2016-11-22 | 1,165 | 1,173 | 1,154 | 1,164 | 50,000 | 1,164 |
2016-11-21 | 1,150 | 1,168 | 1,139 | 1,165 | 74,500 | 1,165 |
2016-11-18 | 1,150 | 1,155 | 1,131 | 1,155 | 78,500 | 1,155 |
2016-11-17 | 1,126 | 1,133 | 1,109 | 1,129 | 91,700 | 1,129 |
2016-11-16 | 1,124 | 1,129 | 1,116 | 1,127 | 36,600 | 1,127 |
2016-11-15 | 1,113 | 1,118 | 1,103 | 1,114 | 61,400 | 1,114 |
2016-11-14 | 1,110 | 1,110 | 1,097 | 1,101 | 22,600 | 1,101 |
2016-11-11 | 1,123 | 1,134 | 1,086 | 1,092 | 47,700 | 1,092 |
2016-11-10 | 1,120 | 1,135 | 1,106 | 1,123 | 89,200 | 1,123 |
2016-11-09 | 1,119 | 1,127 | 1,038 | 1,051 | 132,800 | 1,051 |
2016-11-08 | 1,088 | 1,113 | 1,081 | 1,112 | 81,600 | 1,112 |
2016-11-07 | 1,083 | 1,095 | 1,079 | 1,087 | 57,800 | 1,087 |
2016-11-04 | 1,130 | 1,130 | 1,063 | 1,077 | 158,400 | 1,077 |
2016-11-02 | 1,143 | 1,148 | 1,135 | 1,138 | 40,700 | 1,138 |
2016-11-01 | 1,170 | 1,170 | 1,149 | 1,155 | 61,000 | 1,155 |
2016-10-31 | 1,149 | 1,168 | 1,144 | 1,165 | 73,800 | 1,165 |
2016-10-28 | 1,155 | 1,158 | 1,144 | 1,150 | 72,800 | 1,150 |
2016-10-27 | 1,138 | 1,148 | 1,134 | 1,148 | 48,700 | 1,148 |
2016-10-26 | 1,131 | 1,138 | 1,103 | 1,133 | 75,400 | 1,133 |
2016-10-25 | 1,132 | 1,134 | 1,123 | 1,131 | 40,100 | 1,131 |
2016-10-24 | 1,130 | 1,138 | 1,126 | 1,131 | 37,700 | 1,131 |
2016-10-21 | 1,131 | 1,132 | 1,124 | 1,130 | 23,500 | 1,130 |
2016-10-20 | 1,131 | 1,131 | 1,125 | 1,130 | 27,600 | 1,130 |
2016-10-19 | 1,128 | 1,132 | 1,125 | 1,130 | 24,500 | 1,130 |
2016-10-17 | 1,134 | 1,134 | 1,123 | 1,130 | 15,700 | 1,130 |
2016-10-13 | 1,140 | 1,140 | 1,129 | 1,138 | 20,900 | 1,138 |
2016-10-12 | 1,122 | 1,137 | 1,120 | 1,130 | 31,600 | 1,130 |
2016-10-11 | 1,124 | 1,136 | 1,124 | 1,130 | 12,100 | 1,130 |
2016-10-07 | 1,143 | 1,148 | 1,062 | 1,124 | 55,900 | 1,124 |
2016-10-06 | 1,155 | 1,155 | 1,141 | 1,144 | 31,500 | 1,144 |
2016-10-05 | 1,160 | 1,164 | 1,143 | 1,148 | 39,500 | 1,148 |
2016-10-04 | 1,151 | 1,154 | 1,143 | 1,151 | 59,800 | 1,151 |
2016-10-03 | 1,155 | 1,159 | 1,140 | 1,145 | 46,200 | 1,145 |
2016-09-30 | 1,169 | 1,169 | 1,146 | 1,148 | 56,700 | 1,148 |
2016-09-29 | 1,170 | 1,186 | 1,158 | 1,185 | 93,800 | 1,185 |
2016-09-28 | 1,148 | 1,168 | 1,140 | 1,166 | 44,900 | 1,166 |
2016-09-27 | 1,138 | 1,161 | 1,133 | 1,161 | 95,100 | 1,161 |
2016-09-26 | 1,148 | 1,155 | 1,140 | 1,146 | 55,400 | 1,146 |
2016-09-23 | 1,144 | 1,149 | 1,134 | 1,147 | 41,700 | 1,147 |
2016-09-21 | 1,122 | 1,143 | 1,119 | 1,143 | 54,100 | 1,143 |
2016-09-20 | 1,126 | 1,137 | 1,120 | 1,130 | 51,100 | 1,130 |
2016-09-16 | 1,115 | 1,131 | 1,104 | 1,131 | 69,800 | 1,131 |
2016-09-15 | 1,105 | 1,112 | 1,099 | 1,106 | 54,700 | 1,106 |
2016-09-14 | 1,109 | 1,112 | 1,101 | 1,110 | 115,400 | 1,110 |
2016-09-13 | 1,111 | 1,111 | 1,100 | 1,105 | 47,700 | 1,105 |
2016-09-12 | 1,105 | 1,114 | 1,102 | 1,107 | 56,900 | 1,107 |
2016-09-09 | 1,138 | 1,138 | 1,115 | 1,117 | 61,700 | 1,117 |
2016-09-08 | 1,145 | 1,148 | 1,135 | 1,144 | 64,800 | 1,144 |
2016-09-07 | 1,110 | 1,148 | 1,110 | 1,146 | 68,200 | 1,146 |
2016-09-06 | 1,106 | 1,113 | 1,100 | 1,110 | 46,900 | 1,110 |
2016-09-05 | 1,118 | 1,120 | 1,102 | 1,102 | 53,500 | 1,102 |
2016-09-02 | 1,133 | 1,135 | 1,117 | 1,119 | 32,900 | 1,119 |
2016-09-01 | 1,143 | 1,143 | 1,122 | 1,131 | 66,300 | 1,131 |
2016-08-31 | 1,130 | 1,148 | 1,110 | 1,148 | 83,300 | 1,148 |
2016-08-30 | 1,130 | 1,143 | 1,124 | 1,136 | 68,800 | 1,136 |
2016-08-29 | 1,139 | 1,149 | 1,126 | 1,136 | 44,000 | 1,136 |
2016-08-26 | 1,138 | 1,152 | 1,127 | 1,127 | 23,200 | 1,127 |
2016-08-25 | 1,130 | 1,152 | 1,130 | 1,144 | 37,900 | 1,144 |
2016-08-24 | 1,134 | 1,150 | 1,133 | 1,142 | 33,900 | 1,142 |
2016-08-23 | 1,147 | 1,149 | 1,122 | 1,128 | 61,200 | 1,128 |
2016-08-22 | 1,127 | 1,164 | 1,120 | 1,156 | 89,000 | 1,156 |
2016-08-19 | 1,112 | 1,123 | 1,110 | 1,120 | 27,700 | 1,120 |
2016-08-18 | 1,126 | 1,136 | 1,110 | 1,112 | 40,400 | 1,112 |
2016-08-17 | 1,082 | 1,139 | 1,082 | 1,136 | 118,300 | 1,136 |
2016-08-16 | 1,133 | 1,140 | 1,097 | 1,097 | 46,800 | 1,097 |
2016-08-15 | 1,125 | 1,134 | 1,120 | 1,130 | 35,900 | 1,130 |
2016-08-12 | 1,118 | 1,120 | 1,111 | 1,115 | 54,100 | 1,115 |
2016-08-10 | 1,126 | 1,131 | 1,112 | 1,114 | 63,000 | 1,114 |
2016-08-09 | 1,120 | 1,147 | 1,118 | 1,134 | 72,200 | 1,134 |
2016-08-08 | 1,120 | 1,143 | 1,115 | 1,121 | 81,900 | 1,121 |
2016-08-05 | 1,130 | 1,130 | 1,106 | 1,115 | 95,300 | 1,115 |
2016-08-04 | 1,100 | 1,131 | 1,093 | 1,121 | 227,000 | 1,121 |
2016-08-03 | 1,052 | 1,081 | 1,020 | 1,062 | 66,300 | 1,062 |
2016-08-02 | 1,094 | 1,094 | 1,081 | 1,081 | 33,800 | 1,081 |
2016-08-01 | 1,100 | 1,108 | 1,091 | 1,094 | 43,800 | 1,094 |
2016-07-29 | 1,120 | 1,120 | 1,084 | 1,114 | 58,800 | 1,114 |
2016-07-28 | 1,116 | 1,124 | 1,102 | 1,119 | 55,200 | 1,119 |
2016-07-27 | 1,107 | 1,120 | 1,091 | 1,120 | 98,800 | 1,120 |
2016-07-26 | 1,107 | 1,112 | 1,089 | 1,098 | 44,700 | 1,098 |
2016-07-25 | 1,117 | 1,133 | 1,109 | 1,117 | 58,400 | 1,117 |
2016-07-22 | 1,107 | 1,115 | 1,100 | 1,112 | 43,800 | 1,112 |
2016-07-21 | 1,110 | 1,126 | 1,102 | 1,119 | 68,700 | 1,119 |
2016-07-20 | 1,088 | 1,109 | 1,073 | 1,109 | 77,300 | 1,109 |
2016-07-19 | 1,090 | 1,096 | 1,083 | 1,095 | 21,900 | 1,095 |
2016-07-15 | 1,117 | 1,117 | 1,070 | 1,084 | 60,300 | 1,084 |
2016-07-14 | 1,070 | 1,106 | 1,068 | 1,098 | 107,200 | 1,098 |
2016-07-13 | 1,066 | 1,072 | 1,061 | 1,071 | 64,000 | 1,071 |
2016-07-12 | 1,060 | 1,063 | 1,049 | 1,051 | 85,800 | 1,051 |
2016-07-11 | 1,005 | 1,052 | 995 | 1,045 | 79,700 | 1,045 |
2016-07-08 | 1,000 | 1,008 | 990 | 990 | 94,100 | 990 |
2016-07-07 | 997 | 1,009 | 990 | 999 | 67,800 | 999 |
2016-07-06 | 996 | 1,009 | 989 | 1,006 | 61,100 | 1,006 |
2016-07-05 | 999 | 1,009 | 994 | 1,006 | 40,100 | 1,006 |
2016-07-04 | 995 | 1,006 | 977 | 1,000 | 129,000 | 1,000 |
2016-07-01 | 964 | 995 | 964 | 991 | 69,800 | 991 |
2016-06-30 | 956 | 968 | 956 | 959 | 68,600 | 959 |
2016-06-29 | 944 | 944 | 925 | 941 | 108,500 | 941 |
2016-06-28 | 923 | 936 | 913 | 929 | 97,300 | 929 |
2016-06-27 | 937 | 940 | 924 | 924 | 141,400 | 924 |
2016-06-24 | 1,002 | 1,008 | 938 | 947 | 214,700 | 947 |
2016-06-23 | 984 | 1,008 | 981 | 1,004 | 89,700 | 1,004 |
2016-06-22 | 998 | 998 | 982 | 985 | 72,500 | 985 |
2016-06-21 | 992 | 997 | 980 | 988 | 54,900 | 988 |
2016-06-20 | 987 | 1,002 | 979 | 997 | 62,800 | 997 |
2016-06-17 | 966 | 986 | 963 | 972 | 90,400 | 972 |
2016-06-16 | 988 | 993 | 960 | 962 | 123,700 | 962 |
2016-06-15 | 990 | 990 | 968 | 973 | 130,600 | 973 |
2016-06-14 | 1,004 | 1,007 | 991 | 995 | 117,400 | 995 |
2016-06-13 | 1,017 | 1,017 | 1,000 | 1,002 | 91,100 | 1,002 |
2016-06-10 | 1,022 | 1,032 | 1,018 | 1,027 | 98,800 | 1,027 |
2016-06-09 | 1,016 | 1,026 | 1,013 | 1,022 | 88,400 | 1,022 |
2016-06-08 | 1,035 | 1,035 | 1,010 | 1,028 | 124,900 | 1,028 |
2016-06-07 | 1,050 | 1,050 | 1,036 | 1,040 | 72,000 | 1,040 |
2016-06-06 | 1,050 | 1,057 | 1,043 | 1,050 | 61,700 | 1,050 |
2016-06-03 | 1,053 | 1,068 | 1,050 | 1,065 | 80,500 | 1,065 |
2016-06-02 | 1,080 | 1,084 | 1,057 | 1,058 | 57,400 | 1,058 |
2016-06-01 | 1,092 | 1,101 | 1,077 | 1,091 | 119,600 | 1,091 |
2016-05-31 | 1,100 | 1,104 | 1,085 | 1,104 | 56,900 | 1,104 |
2016-05-30 | 1,093 | 1,099 | 1,076 | 1,097 | 91,600 | 1,097 |
2016-05-27 | 1,094 | 1,099 | 1,080 | 1,093 | 31,800 | 1,093 |
2016-05-26 | 1,085 | 1,096 | 1,074 | 1,086 | 71,100 | 1,086 |
2016-05-25 | 1,111 | 1,111 | 1,085 | 1,088 | 43,800 | 1,088 |
2016-05-24 | 1,101 | 1,103 | 1,082 | 1,100 | 73,400 | 1,100 |
2016-05-23 | 1,133 | 1,138 | 1,094 | 1,103 | 55,700 | 1,103 |
2016-05-20 | 1,088 | 1,123 | 1,082 | 1,122 | 139,900 | 1,122 |
2016-05-19 | 1,108 | 1,116 | 1,082 | 1,087 | 79,800 | 1,087 |
2016-05-18 | 1,116 | 1,124 | 1,091 | 1,101 | 107,800 | 1,101 |
2016-05-17 | 1,075 | 1,101 | 1,065 | 1,101 | 103,900 | 1,101 |
2016-05-16 | 1,052 | 1,087 | 1,052 | 1,070 | 84,000 | 1,070 |
2016-05-13 | 1,076 | 1,076 | 1,048 | 1,050 | 118,900 | 1,050 |
2016-05-12 | 1,079 | 1,081 | 1,062 | 1,081 | 58,700 | 1,081 |
2016-05-11 | 1,093 | 1,094 | 1,069 | 1,084 | 76,900 | 1,084 |
2016-05-10 | 1,077 | 1,090 | 1,065 | 1,086 | 95,800 | 1,086 |
2016-05-09 | 1,085 | 1,086 | 1,062 | 1,076 | 120,900 | 1,076 |
2016-05-06 | 1,072 | 1,079 | 1,056 | 1,074 | 135,500 | 1,074 |
2016-05-02 | 1,078 | 1,108 | 1,050 | 1,061 | 176,000 | 1,061 |
2016-04-28 | 1,192 | 1,198 | 1,150 | 1,159 | 149,400 | 1,159 |
2016-04-27 | 1,189 | 1,203 | 1,184 | 1,193 | 185,900 | 1,193 |
2016-04-26 | 1,176 | 1,186 | 1,170 | 1,179 | 67,200 | 1,179 |
2016-04-25 | 1,186 | 1,197 | 1,171 | 1,183 | 73,700 | 1,183 |
2016-04-22 | 1,201 | 1,203 | 1,171 | 1,188 | 116,900 | 1,188 |
2016-04-21 | 1,219 | 1,223 | 1,203 | 1,208 | 144,300 | 1,208 |
2016-04-20 | 1,228 | 1,240 | 1,196 | 1,205 | 67,900 | 1,205 |
2016-04-19 | 1,235 | 1,261 | 1,213 | 1,221 | 186,600 | 1,221 |
2016-04-18 | 1,208 | 1,230 | 1,195 | 1,222 | 281,300 | 1,222 |
2016-04-15 | 1,179 | 1,217 | 1,169 | 1,196 | 214,400 | 1,196 |
2016-04-14 | 1,167 | 1,200 | 1,156 | 1,189 | 335,900 | 1,189 |
2016-04-13 | 1,134 | 1,157 | 1,124 | 1,154 | 98,100 | 1,154 |
2016-04-12 | 1,120 | 1,138 | 1,106 | 1,126 | 80,900 | 1,126 |
2016-04-11 | 1,091 | 1,126 | 1,077 | 1,120 | 90,400 | 1,120 |
2016-04-08 | 1,077 | 1,107 | 1,067 | 1,098 | 77,800 | 1,098 |
2016-04-07 | 1,101 | 1,122 | 1,074 | 1,097 | 62,000 | 1,097 |
2016-04-06 | 1,090 | 1,106 | 1,082 | 1,098 | 71,800 | 1,098 |
2016-04-05 | 1,108 | 1,123 | 1,098 | 1,098 | 59,100 | 1,098 |
2016-04-04 | 1,111 | 1,143 | 1,060 | 1,132 | 105,600 | 1,132 |
2016-04-01 | 1,155 | 1,156 | 1,116 | 1,119 | 77,200 | 1,119 |
2016-03-31 | 1,165 | 1,176 | 1,143 | 1,144 | 172,100 | 1,144 |
2016-03-30 | 1,167 | 1,170 | 1,154 | 1,163 | 80,100 | 1,163 |
2016-03-29 | 1,135 | 1,175 | 1,135 | 1,170 | 267,200 | 1,170 |
2016-03-28 | 1,132 | 1,177 | 1,121 | 1,138 | 224,300 | 1,138 |
2016-03-25 | 1,111 | 1,123 | 1,106 | 1,120 | 70,700 | 1,120 |
2016-03-24 | 1,094 | 1,137 | 1,091 | 1,123 | 245,000 | 1,123 |
2016-03-23 | 1,099 | 1,104 | 1,076 | 1,091 | 69,400 | 1,091 |
2016-03-22 | 1,085 | 1,093 | 1,080 | 1,092 | 67,100 | 1,092 |
2016-03-18 | 1,090 | 1,092 | 1,060 | 1,065 | 81,100 | 1,065 |
2016-03-17 | 1,100 | 1,111 | 1,083 | 1,090 | 59,000 | 1,090 |
2016-03-16 | 1,095 | 1,104 | 1,089 | 1,095 | 60,700 | 1,095 |
2016-03-15 | 1,106 | 1,118 | 1,086 | 1,101 | 64,400 | 1,101 |
2016-03-14 | 1,100 | 1,108 | 1,087 | 1,105 | 72,300 | 1,105 |
2016-03-11 | 1,061 | 1,098 | 1,056 | 1,095 | 95,200 | 1,095 |
2016-03-10 | 1,035 | 1,068 | 1,031 | 1,068 | 58,800 | 1,068 |
2016-03-09 | 1,022 | 1,028 | 1,010 | 1,024 | 40,500 | 1,024 |
2016-03-08 | 1,040 | 1,047 | 1,008 | 1,032 | 54,200 | 1,032 |
2016-03-07 | 1,063 | 1,066 | 1,038 | 1,041 | 23,700 | 1,041 |
2016-03-04 | 1,042 | 1,074 | 1,040 | 1,059 | 49,800 | 1,059 |
2016-03-03 | 1,045 | 1,047 | 1,021 | 1,040 | 42,100 | 1,040 |
2016-03-02 | 1,032 | 1,052 | 1,027 | 1,048 | 48,500 | 1,048 |
2016-03-01 | 1,000 | 1,016 | 994 | 1,002 | 39,800 | 1,002 |
2016-02-29 | 1,020 | 1,024 | 992 | 1,000 | 49,500 | 1,000 |
2016-02-26 | 1,009 | 1,020 | 996 | 1,001 | 25,100 | 1,001 |
2016-02-25 | 988 | 1,012 | 988 | 1,002 | 42,900 | 1,002 |
2016-02-24 | 978 | 1,004 | 970 | 988 | 67,000 | 988 |
2016-02-23 | 988 | 1,005 | 978 | 983 | 48,100 | 983 |
2016-02-22 | 950 | 983 | 950 | 982 | 37,700 | 982 |
2016-02-19 | 969 | 974 | 936 | 950 | 78,400 | 950 |
2016-02-18 | 969 | 979 | 956 | 970 | 80,100 | 970 |
2016-02-17 | 936 | 958 | 922 | 944 | 63,800 | 944 |
2016-02-16 | 961 | 965 | 935 | 937 | 155,800 | 937 |
2016-02-15 | 960 | 978 | 936 | 970 | 102,400 | 970 |
2016-02-12 | 946 | 964 | 920 | 932 | 146,900 | 932 |
2016-02-10 | 1,020 | 1,026 | 983 | 991 | 149,600 | 991 |
2016-02-09 | 1,022 | 1,022 | 991 | 1,007 | 88,300 | 1,007 |
2016-02-08 | 1,021 | 1,066 | 1,021 | 1,062 | 42,300 | 1,062 |
2016-02-05 | 1,018 | 1,033 | 1,012 | 1,029 | 64,100 | 1,029 |
2016-02-04 | 1,064 | 1,079 | 1,038 | 1,041 | 59,300 | 1,041 |
2016-02-03 | 1,065 | 1,074 | 1,050 | 1,065 | 82,900 | 1,065 |
2016-02-02 | 1,126 | 1,126 | 1,085 | 1,092 | 67,500 | 1,092 |
2016-02-01 | 1,142 | 1,147 | 1,122 | 1,145 | 84,500 | 1,145 |
2016-01-29 | 1,119 | 1,150 | 1,067 | 1,142 | 142,300 | 1,142 |
2016-01-28 | 1,072 | 1,106 | 1,066 | 1,100 | 86,700 | 1,100 |
2016-01-27 | 1,050 | 1,076 | 1,050 | 1,076 | 36,400 | 1,076 |
2016-01-26 | 1,019 | 1,057 | 1,017 | 1,038 | 57,600 | 1,038 |
2016-01-25 | 1,034 | 1,054 | 1,002 | 1,049 | 75,400 | 1,049 |
2016-01-22 | 1,000 | 1,037 | 994 | 1,035 | 89,200 | 1,035 |
2016-01-21 | 985 | 1,017 | 973 | 974 | 86,000 | 974 |
2016-01-20 | 1,023 | 1,041 | 985 | 989 | 60,000 | 989 |
2016-01-19 | 1,009 | 1,039 | 1,007 | 1,027 | 31,700 | 1,027 |
2016-01-18 | 992 | 1,025 | 992 | 1,014 | 30,200 | 1,014 |
2016-01-15 | 1,040 | 1,057 | 1,016 | 1,026 | 74,600 | 1,026 |
2016-01-14 | 1,021 | 1,040 | 1,011 | 1,031 | 75,000 | 1,031 |
2016-01-13 | 1,000 | 1,065 | 1,000 | 1,056 | 67,900 | 1,056 |
2016-01-12 | 1,016 | 1,024 | 993 | 995 | 96,800 | 995 |
2016-01-08 | 1,046 | 1,073 | 1,035 | 1,045 | 70,300 | 1,045 |
2016-01-07 | 1,050 | 1,075 | 1,045 | 1,056 | 72,200 | 1,056 |
2016-01-06 | 1,087 | 1,099 | 1,037 | 1,051 | 74,100 | 1,051 |
2016-01-05 | 1,076 | 1,099 | 1,058 | 1,089 | 84,000 | 1,089 |
2016-01-04 | 1,105 | 1,120 | 1,076 | 1,076 | 43,100 | 1,076 |
分割・併合履歴 : [2013-06-28]1株→5株 [2010-09-15]1株→2株