7846 (株)パイロットコーポレーション 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 | 5,460 | 5,460 | 5,310 | 5,330 | 54,300 | 5,330 |
2018-12-27 | 5,200 | 5,430 | 5,140 | 5,430 | 60,800 | 5,430 |
2018-12-26 | 4,990 | 5,150 | 4,965 | 5,030 | 76,500 | 5,030 |
2018-12-25 | 5,230 | 5,230 | 4,965 | 4,975 | 195,900 | 4,975 |
2018-12-21 | 5,480 | 5,500 | 5,330 | 5,350 | 117,900 | 5,350 |
2018-12-20 | 5,610 | 5,650 | 5,470 | 5,510 | 61,500 | 5,510 |
2018-12-19 | 5,700 | 5,720 | 5,620 | 5,650 | 64,800 | 5,650 |
2018-12-18 | 5,710 | 5,790 | 5,680 | 5,700 | 55,800 | 5,700 |
2018-12-17 | 5,910 | 5,910 | 5,800 | 5,830 | 62,000 | 5,830 |
2018-12-14 | 5,860 | 5,910 | 5,770 | 5,840 | 99,300 | 5,840 |
2018-12-13 | 5,800 | 5,880 | 5,740 | 5,830 | 63,100 | 5,830 |
2018-12-12 | 5,720 | 5,790 | 5,710 | 5,750 | 60,400 | 5,750 |
2018-12-11 | 5,740 | 5,810 | 5,670 | 5,680 | 48,500 | 5,680 |
2018-12-10 | 5,780 | 5,830 | 5,730 | 5,730 | 55,800 | 5,730 |
2018-12-07 | 5,900 | 6,070 | 5,790 | 5,920 | 138,900 | 5,920 |
2018-12-06 | 5,850 | 5,880 | 5,730 | 5,760 | 68,300 | 5,760 |
2018-12-05 | 5,810 | 5,950 | 5,810 | 5,910 | 74,800 | 5,910 |
2018-12-04 | 5,920 | 6,010 | 5,870 | 5,870 | 68,300 | 5,870 |
2018-12-03 | 6,020 | 6,020 | 5,920 | 5,950 | 62,000 | 5,950 |
2018-11-30 | 5,730 | 5,880 | 5,720 | 5,870 | 81,400 | 5,870 |
2018-11-29 | 5,890 | 5,890 | 5,710 | 5,730 | 81,600 | 5,730 |
2018-11-28 | 5,750 | 5,810 | 5,670 | 5,790 | 76,200 | 5,790 |
2018-11-27 | 5,650 | 5,700 | 5,620 | 5,660 | 54,600 | 5,660 |
2018-11-26 | 5,690 | 5,690 | 5,620 | 5,640 | 64,800 | 5,640 |
2018-11-22 | 5,640 | 5,710 | 5,600 | 5,710 | 71,200 | 5,710 |
2018-11-21 | 5,680 | 5,690 | 5,630 | 5,660 | 82,200 | 5,660 |
2018-11-20 | 5,600 | 5,740 | 5,600 | 5,720 | 73,300 | 5,720 |
2018-11-19 | 5,700 | 5,700 | 5,640 | 5,660 | 30,100 | 5,660 |
2018-11-16 | 5,750 | 5,820 | 5,600 | 5,620 | 61,700 | 5,620 |
2018-11-15 | 5,730 | 5,750 | 5,640 | 5,720 | 50,800 | 5,720 |
2018-11-14 | 5,830 | 5,840 | 5,750 | 5,770 | 79,300 | 5,770 |
2018-11-13 | 5,610 | 5,760 | 5,560 | 5,720 | 100,600 | 5,720 |
2018-11-12 | 5,690 | 5,760 | 5,650 | 5,690 | 63,600 | 5,690 |
2018-11-09 | 5,680 | 5,790 | 5,650 | 5,700 | 106,200 | 5,700 |
2018-11-08 | 5,560 | 5,640 | 5,510 | 5,610 | 100,900 | 5,610 |
2018-11-07 | 5,770 | 5,770 | 5,500 | 5,530 | 143,600 | 5,530 |
2018-11-06 | 6,020 | 6,030 | 5,680 | 5,690 | 195,900 | 5,690 |
2018-11-05 | 6,340 | 6,350 | 6,240 | 6,320 | 47,300 | 6,320 |
2018-11-02 | 6,290 | 6,360 | 6,220 | 6,350 | 56,900 | 6,350 |
2018-11-01 | 6,240 | 6,320 | 6,200 | 6,260 | 70,700 | 6,260 |
2018-10-31 | 6,130 | 6,270 | 6,080 | 6,240 | 96,400 | 6,240 |
2018-10-30 | 6,200 | 6,200 | 6,080 | 6,110 | 88,700 | 6,110 |
2018-10-29 | 6,180 | 6,310 | 6,130 | 6,140 | 64,400 | 6,140 |
2018-10-26 | 6,280 | 6,280 | 6,100 | 6,170 | 98,100 | 6,170 |
2018-10-25 | 6,170 | 6,270 | 6,150 | 6,210 | 88,000 | 6,210 |
2018-10-24 | 6,300 | 6,410 | 6,260 | 6,370 | 71,500 | 6,370 |
2018-10-23 | 6,500 | 6,520 | 6,320 | 6,320 | 99,300 | 6,320 |
2018-10-22 | 6,370 | 6,670 | 6,370 | 6,520 | 72,500 | 6,520 |
2018-10-19 | 6,330 | 6,430 | 6,300 | 6,410 | 43,000 | 6,410 |
2018-10-18 | 6,490 | 6,520 | 6,340 | 6,390 | 52,600 | 6,390 |
2018-10-17 | 6,530 | 6,640 | 6,410 | 6,440 | 94,700 | 6,440 |
2018-10-16 | 6,340 | 6,460 | 6,310 | 6,450 | 78,000 | 6,450 |
2018-10-15 | 6,450 | 6,560 | 6,400 | 6,440 | 118,000 | 6,440 |
2018-10-12 | 6,440 | 6,590 | 6,410 | 6,550 | 116,300 | 6,550 |
2018-10-11 | 6,550 | 6,570 | 6,390 | 6,440 | 122,700 | 6,440 |
2018-10-10 | 6,740 | 6,780 | 6,620 | 6,680 | 61,300 | 6,680 |
2018-10-09 | 6,670 | 6,740 | 6,610 | 6,630 | 76,800 | 6,630 |
2018-10-05 | 6,700 | 6,790 | 6,690 | 6,730 | 60,400 | 6,730 |
2018-10-04 | 6,890 | 6,890 | 6,660 | 6,730 | 64,300 | 6,730 |
2018-10-03 | 6,840 | 6,960 | 6,690 | 6,690 | 54,300 | 6,690 |
2018-10-02 | 6,940 | 7,000 | 6,910 | 6,940 | 69,500 | 6,940 |
2018-10-01 | 6,790 | 6,950 | 6,760 | 6,880 | 68,300 | 6,880 |
2018-09-28 | 6,760 | 6,910 | 6,730 | 6,830 | 68,600 | 6,830 |
2018-09-27 | 6,670 | 6,800 | 6,630 | 6,660 | 58,300 | 6,660 |
2018-09-26 | 6,560 | 6,680 | 6,510 | 6,680 | 80,000 | 6,680 |
2018-09-25 | 6,440 | 6,550 | 6,420 | 6,520 | 122,300 | 6,520 |
2018-09-21 | 6,370 | 6,490 | 6,330 | 6,390 | 77,200 | 6,390 |
2018-09-20 | 6,350 | 6,350 | 6,220 | 6,320 | 50,100 | 6,320 |
2018-09-19 | 6,390 | 6,400 | 6,250 | 6,290 | 70,800 | 6,290 |
2018-09-18 | 6,160 | 6,330 | 6,160 | 6,300 | 55,500 | 6,300 |
2018-09-14 | 6,180 | 6,200 | 6,090 | 6,190 | 121,000 | 6,190 |
2018-09-13 | 6,070 | 6,190 | 6,050 | 6,090 | 42,200 | 6,090 |
2018-09-12 | 6,070 | 6,080 | 5,880 | 6,070 | 80,500 | 6,070 |
2018-09-11 | 6,010 | 6,040 | 5,960 | 6,030 | 49,600 | 6,030 |
2018-09-10 | 6,010 | 6,070 | 5,990 | 6,010 | 50,300 | 6,010 |
2018-09-07 | 6,000 | 6,020 | 5,910 | 6,010 | 36,100 | 6,010 |
2018-09-06 | 6,050 | 6,100 | 6,000 | 6,050 | 42,700 | 6,050 |
2018-09-05 | 6,110 | 6,140 | 6,040 | 6,070 | 37,900 | 6,070 |
2018-09-04 | 6,210 | 6,210 | 6,070 | 6,100 | 65,600 | 6,100 |
2018-09-03 | 6,260 | 6,320 | 6,110 | 6,180 | 54,600 | 6,180 |
2018-08-31 | 6,250 | 6,450 | 6,240 | 6,330 | 101,400 | 6,330 |
2018-08-30 | 6,400 | 6,400 | 6,230 | 6,300 | 60,000 | 6,300 |
2018-08-29 | 6,330 | 6,340 | 6,270 | 6,300 | 33,200 | 6,300 |
2018-08-28 | 6,390 | 6,420 | 6,240 | 6,340 | 48,000 | 6,340 |
2018-08-27 | 6,270 | 6,380 | 6,270 | 6,360 | 35,600 | 6,360 |
2018-08-24 | 6,380 | 6,380 | 6,230 | 6,280 | 29,600 | 6,280 |
2018-08-23 | 6,270 | 6,340 | 6,220 | 6,280 | 36,800 | 6,280 |
2018-08-22 | 6,250 | 6,320 | 6,210 | 6,310 | 49,300 | 6,310 |
2018-08-21 | 6,270 | 6,290 | 6,200 | 6,240 | 41,700 | 6,240 |
2018-08-20 | 6,440 | 6,480 | 6,320 | 6,320 | 41,500 | 6,320 |
2018-08-17 | 6,370 | 6,500 | 6,360 | 6,470 | 45,700 | 6,470 |
2018-08-16 | 6,440 | 6,480 | 6,350 | 6,370 | 60,800 | 6,370 |
2018-08-15 | 6,500 | 6,660 | 6,490 | 6,570 | 64,800 | 6,570 |
2018-08-14 | 6,350 | 6,590 | 6,350 | 6,570 | 125,300 | 6,570 |
2018-08-13 | 6,340 | 6,430 | 6,220 | 6,260 | 65,700 | 6,260 |
2018-08-10 | 6,490 | 6,490 | 6,320 | 6,440 | 86,300 | 6,440 |
2018-08-09 | 6,250 | 6,620 | 6,220 | 6,550 | 142,200 | 6,550 |
2018-08-08 | 6,080 | 6,230 | 6,040 | 6,050 | 48,100 | 6,050 |
2018-08-07 | 6,110 | 6,130 | 6,040 | 6,120 | 22,400 | 6,120 |
2018-08-06 | 6,240 | 6,280 | 6,110 | 6,110 | 20,800 | 6,110 |
2018-08-03 | 6,270 | 6,290 | 6,210 | 6,240 | 41,300 | 6,240 |
2018-08-02 | 6,380 | 6,410 | 6,200 | 6,220 | 35,200 | 6,220 |
2018-08-01 | 6,540 | 6,560 | 6,350 | 6,360 | 33,900 | 6,360 |
2018-07-31 | 6,360 | 6,520 | 6,200 | 6,440 | 243,600 | 6,440 |
2018-07-30 | 6,330 | 6,490 | 6,330 | 6,430 | 43,000 | 6,430 |
2018-07-27 | 6,390 | 6,450 | 6,320 | 6,380 | 68,400 | 6,380 |
2018-07-26 | 6,260 | 6,400 | 6,200 | 6,390 | 65,800 | 6,390 |
2018-07-25 | 6,120 | 6,170 | 6,090 | 6,160 | 16,000 | 6,160 |
2018-07-24 | 6,260 | 6,260 | 6,100 | 6,110 | 19,800 | 6,110 |
2018-07-23 | 6,060 | 6,180 | 6,030 | 6,160 | 31,500 | 6,160 |
2018-07-20 | 6,120 | 6,200 | 6,030 | 6,060 | 43,600 | 6,060 |
2018-07-19 | 6,290 | 6,310 | 6,140 | 6,150 | 24,700 | 6,150 |
2018-07-18 | 6,280 | 6,350 | 6,230 | 6,330 | 49,100 | 6,330 |
2018-07-17 | 6,120 | 6,220 | 6,120 | 6,180 | 26,800 | 6,180 |
2018-07-13 | 6,190 | 6,190 | 6,110 | 6,120 | 27,900 | 6,120 |
2018-07-12 | 6,070 | 6,150 | 6,050 | 6,100 | 23,900 | 6,100 |
2018-07-11 | 6,020 | 6,040 | 5,960 | 6,010 | 40,100 | 6,010 |
2018-07-10 | 6,130 | 6,160 | 6,050 | 6,060 | 53,200 | 6,060 |
2018-07-09 | 5,910 | 6,070 | 5,900 | 6,050 | 33,800 | 6,050 |
2018-07-06 | 5,890 | 5,920 | 5,830 | 5,880 | 40,400 | 5,880 |
2018-07-05 | 5,970 | 5,990 | 5,800 | 5,880 | 48,700 | 5,880 |
2018-07-04 | 5,890 | 6,050 | 5,880 | 6,000 | 43,900 | 6,000 |
2018-07-03 | 5,940 | 6,010 | 5,870 | 5,930 | 48,100 | 5,930 |
2018-07-02 | 6,170 | 6,180 | 5,940 | 5,960 | 45,900 | 5,960 |
2018-06-29 | 6,240 | 6,240 | 6,140 | 6,170 | 43,000 | 6,170 |
2018-06-28 | 6,400 | 6,400 | 6,200 | 6,240 | 49,500 | 6,240 |
2018-06-27 | 6,240 | 6,390 | 6,210 | 6,360 | 39,300 | 6,360 |
2018-06-26 | 6,240 | 6,280 | 6,180 | 6,230 | 33,000 | 6,230 |
2018-06-25 | 6,340 | 6,350 | 6,260 | 6,300 | 32,600 | 6,300 |
2018-06-22 | 6,370 | 6,400 | 6,330 | 6,400 | 45,700 | 6,400 |
2018-06-21 | 6,350 | 6,400 | 6,300 | 6,380 | 38,500 | 6,380 |
2018-06-20 | 6,380 | 6,410 | 6,310 | 6,410 | 47,100 | 6,410 |
2018-06-19 | 6,440 | 6,470 | 6,310 | 6,320 | 57,700 | 6,320 |
2018-06-18 | 6,410 | 6,520 | 6,400 | 6,490 | 67,000 | 6,490 |
2018-06-15 | 6,310 | 6,400 | 6,310 | 6,400 | 107,700 | 6,400 |
2018-06-14 | 6,170 | 6,260 | 6,090 | 6,220 | 41,900 | 6,220 |
2018-06-13 | 6,230 | 6,250 | 6,180 | 6,200 | 29,900 | 6,200 |
2018-06-12 | 6,250 | 6,250 | 6,150 | 6,230 | 27,100 | 6,230 |
2018-06-11 | 6,190 | 6,260 | 6,150 | 6,240 | 22,700 | 6,240 |
2018-06-08 | 6,260 | 6,260 | 6,140 | 6,180 | 69,200 | 6,180 |
2018-06-07 | 6,200 | 6,300 | 6,160 | 6,290 | 68,900 | 6,290 |
2018-06-06 | 6,040 | 6,170 | 6,040 | 6,140 | 52,800 | 6,140 |
2018-06-05 | 5,990 | 6,100 | 5,900 | 6,100 | 88,400 | 6,100 |
2018-06-04 | 5,880 | 6,000 | 5,870 | 5,980 | 106,100 | 5,980 |
2018-06-01 | 5,830 | 5,880 | 5,770 | 5,850 | 103,400 | 5,850 |
2018-05-31 | 5,660 | 5,840 | 5,650 | 5,770 | 307,200 | 5,770 |
2018-05-30 | 5,750 | 5,750 | 5,590 | 5,620 | 90,400 | 5,620 |
2018-05-29 | 5,860 | 5,860 | 5,730 | 5,790 | 69,600 | 5,790 |
2018-05-28 | 5,950 | 5,950 | 5,830 | 5,870 | 64,900 | 5,870 |
2018-05-25 | 5,930 | 6,010 | 5,890 | 5,950 | 60,100 | 5,950 |
2018-05-24 | 6,100 | 6,130 | 5,920 | 5,980 | 74,700 | 5,980 |
2018-05-23 | 6,020 | 6,090 | 5,990 | 6,080 | 45,200 | 6,080 |
2018-05-22 | 6,110 | 6,140 | 6,030 | 6,060 | 43,900 | 6,060 |
2018-05-21 | 6,140 | 6,220 | 6,120 | 6,190 | 44,100 | 6,190 |
2018-05-18 | 6,120 | 6,130 | 6,030 | 6,130 | 54,500 | 6,130 |
2018-05-17 | 6,150 | 6,150 | 6,030 | 6,070 | 48,700 | 6,070 |
2018-05-16 | 6,120 | 6,190 | 6,040 | 6,100 | 53,200 | 6,100 |
2018-05-15 | 6,270 | 6,270 | 6,070 | 6,110 | 67,500 | 6,110 |
2018-05-14 | 6,270 | 6,300 | 6,210 | 6,250 | 44,600 | 6,250 |
2018-05-11 | 6,190 | 6,230 | 6,150 | 6,230 | 46,100 | 6,230 |
2018-05-10 | 6,280 | 6,300 | 6,140 | 6,200 | 75,000 | 6,200 |
2018-05-09 | 6,260 | 6,340 | 6,250 | 6,270 | 89,300 | 6,270 |
2018-05-08 | 6,000 | 6,330 | 5,970 | 6,160 | 216,700 | 6,160 |
2018-05-07 | 5,820 | 5,920 | 5,760 | 5,910 | 73,500 | 5,910 |
2018-05-02 | 5,970 | 5,970 | 5,760 | 5,830 | 79,400 | 5,830 |
2018-05-01 | 6,000 | 6,050 | 5,910 | 5,950 | 62,100 | 5,950 |
2018-04-27 | 5,990 | 6,000 | 5,940 | 5,980 | 83,600 | 5,980 |
2018-04-26 | 6,050 | 6,050 | 5,940 | 5,990 | 47,400 | 5,990 |
2018-04-25 | 5,870 | 6,000 | 5,870 | 6,000 | 75,200 | 6,000 |
2018-04-24 | 5,930 | 5,980 | 5,850 | 5,860 | 57,200 | 5,860 |
2018-04-23 | 5,950 | 5,960 | 5,870 | 5,900 | 51,900 | 5,900 |
2018-04-20 | 5,910 | 5,970 | 5,880 | 5,920 | 54,100 | 5,920 |
2018-04-19 | 6,020 | 6,020 | 5,940 | 5,950 | 40,100 | 5,950 |
2018-04-18 | 5,890 | 6,000 | 5,880 | 5,980 | 40,300 | 5,980 |
2018-04-17 | 5,920 | 5,940 | 5,860 | 5,860 | 27,500 | 5,860 |
2018-04-16 | 5,850 | 5,960 | 5,810 | 5,940 | 64,700 | 5,940 |
2018-04-13 | 5,880 | 5,880 | 5,740 | 5,800 | 67,000 | 5,800 |
2018-04-12 | 5,900 | 5,950 | 5,820 | 5,850 | 58,700 | 5,850 |
2018-04-11 | 5,980 | 5,980 | 5,830 | 5,870 | 49,100 | 5,870 |
2018-04-10 | 6,030 | 6,030 | 5,970 | 5,970 | 52,100 | 5,970 |
2018-04-09 | 6,060 | 6,070 | 6,000 | 6,030 | 80,300 | 6,030 |
2018-04-06 | 6,040 | 6,130 | 6,030 | 6,060 | 73,700 | 6,060 |
2018-04-05 | 6,040 | 6,070 | 6,000 | 6,040 | 60,300 | 6,040 |
2018-04-04 | 5,870 | 6,000 | 5,860 | 5,980 | 77,400 | 5,980 |
2018-04-03 | 5,760 | 5,920 | 5,740 | 5,870 | 74,900 | 5,870 |
2018-03-30 | 5,960 | 5,960 | 5,860 | 5,930 | 36,700 | 5,930 |
2018-03-29 | 5,890 | 5,940 | 5,830 | 5,890 | 62,000 | 5,890 |
2018-03-28 | 5,840 | 5,840 | 5,740 | 5,830 | 52,300 | 5,830 |
2018-03-27 | 5,720 | 5,840 | 5,690 | 5,840 | 81,500 | 5,840 |
2018-03-26 | 5,740 | 5,740 | 5,580 | 5,670 | 75,900 | 5,670 |
2018-03-23 | 5,880 | 5,880 | 5,680 | 5,700 | 97,000 | 5,700 |
2018-03-22 | 6,000 | 6,050 | 5,930 | 5,980 | 88,000 | 5,980 |
2018-03-20 | 5,980 | 6,010 | 5,910 | 5,990 | 48,500 | 5,990 |
2018-03-19 | 5,920 | 6,020 | 5,910 | 6,000 | 72,800 | 6,000 |
2018-03-16 | 5,870 | 5,950 | 5,840 | 5,930 | 61,400 | 5,930 |
2018-03-15 | 5,920 | 5,920 | 5,800 | 5,850 | 45,100 | 5,850 |
2018-03-14 | 5,940 | 5,970 | 5,850 | 5,900 | 58,500 | 5,900 |
2018-03-13 | 5,850 | 6,000 | 5,790 | 5,990 | 72,600 | 5,990 |
2018-03-12 | 5,850 | 5,850 | 5,780 | 5,840 | 39,400 | 5,840 |
2018-03-09 | 5,850 | 5,900 | 5,720 | 5,760 | 120,900 | 5,760 |
2018-03-08 | 5,850 | 5,850 | 5,700 | 5,750 | 90,700 | 5,750 |
2018-03-07 | 5,750 | 5,840 | 5,710 | 5,810 | 79,200 | 5,810 |
2018-03-06 | 5,660 | 5,830 | 5,660 | 5,810 | 78,500 | 5,810 |
2018-03-05 | 5,630 | 5,660 | 5,570 | 5,640 | 49,100 | 5,640 |
2018-03-02 | 5,530 | 5,660 | 5,530 | 5,620 | 73,700 | 5,620 |
2018-03-01 | 5,720 | 5,750 | 5,660 | 5,680 | 75,900 | 5,680 |
2018-02-28 | 5,610 | 5,820 | 5,590 | 5,740 | 130,500 | 5,740 |
2018-02-27 | 5,650 | 5,660 | 5,570 | 5,590 | 44,400 | 5,590 |
2018-02-26 | 5,550 | 5,640 | 5,530 | 5,580 | 45,200 | 5,580 |
2018-02-23 | 5,480 | 5,550 | 5,450 | 5,540 | 35,700 | 5,540 |
2018-02-22 | 5,430 | 5,500 | 5,410 | 5,480 | 50,300 | 5,480 |
2018-02-21 | 5,530 | 5,550 | 5,450 | 5,510 | 39,400 | 5,510 |
2018-02-20 | 5,590 | 5,600 | 5,460 | 5,520 | 63,800 | 5,520 |
2018-02-19 | 5,490 | 5,590 | 5,460 | 5,590 | 62,500 | 5,590 |
2018-02-16 | 5,330 | 5,510 | 5,300 | 5,440 | 84,400 | 5,440 |
2018-02-15 | 5,400 | 5,400 | 5,250 | 5,280 | 69,700 | 5,280 |
2018-02-14 | 5,200 | 5,410 | 5,110 | 5,350 | 126,800 | 5,350 |
2018-02-13 | 5,000 | 5,100 | 4,975 | 5,000 | 66,900 | 5,000 |
2018-02-09 | 4,960 | 5,020 | 4,925 | 4,970 | 66,100 | 4,970 |
2018-02-08 | 5,070 | 5,160 | 5,040 | 5,140 | 69,900 | 5,140 |
2018-02-07 | 5,160 | 5,260 | 5,060 | 5,060 | 66,100 | 5,060 |
2018-02-06 | 5,160 | 5,160 | 4,930 | 5,010 | 88,600 | 5,010 |
2018-02-05 | 5,410 | 5,450 | 5,330 | 5,330 | 48,400 | 5,330 |
2018-02-02 | 5,510 | 5,540 | 5,470 | 5,510 | 51,700 | 5,510 |
2018-02-01 | 5,410 | 5,620 | 5,410 | 5,560 | 91,900 | 5,560 |
2018-01-31 | 5,550 | 5,580 | 5,390 | 5,410 | 77,600 | 5,410 |
2018-01-30 | 5,590 | 5,680 | 5,570 | 5,570 | 71,500 | 5,570 |
2018-01-29 | 5,620 | 5,640 | 5,580 | 5,590 | 25,500 | 5,590 |
2018-01-26 | 5,680 | 5,680 | 5,610 | 5,630 | 24,600 | 5,630 |
2018-01-25 | 5,620 | 5,650 | 5,600 | 5,630 | 26,800 | 5,630 |
2018-01-24 | 5,650 | 5,720 | 5,650 | 5,660 | 33,100 | 5,660 |
2018-01-23 | 5,570 | 5,670 | 5,570 | 5,660 | 32,400 | 5,660 |
2018-01-22 | 5,560 | 5,580 | 5,530 | 5,570 | 28,700 | 5,570 |
2018-01-19 | 5,590 | 5,630 | 5,540 | 5,570 | 36,200 | 5,570 |
2018-01-18 | 5,650 | 5,670 | 5,580 | 5,580 | 61,800 | 5,580 |
2018-01-17 | 5,550 | 5,610 | 5,550 | 5,590 | 34,100 | 5,590 |
2018-01-16 | 5,540 | 5,630 | 5,540 | 5,600 | 36,300 | 5,600 |
2018-01-15 | 5,570 | 5,600 | 5,540 | 5,550 | 20,000 | 5,550 |
2018-01-12 | 5,550 | 5,570 | 5,520 | 5,520 | 43,000 | 5,520 |
2018-01-11 | 5,610 | 5,610 | 5,520 | 5,550 | 42,800 | 5,550 |
2018-01-10 | 5,700 | 5,700 | 5,580 | 5,600 | 69,100 | 5,600 |
2018-01-09 | 5,590 | 5,690 | 5,560 | 5,680 | 74,000 | 5,680 |
2018-01-05 | 5,520 | 5,590 | 5,500 | 5,590 | 67,200 | 5,590 |
2018-01-04 | 5,520 | 5,530 | 5,430 | 5,490 | 65,700 | 5,490 |
分割・併合履歴 : [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株