7905 大建工業(株) 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 | 1,997 | 2,003 | 1,975 | 1,988 | 14,800 | 1,988 |
2019-12-27 | 2,021 | 2,021 | 1,998 | 2,009 | 17,000 | 2,009 |
2019-12-26 | 2,000 | 2,002 | 1,985 | 1,999 | 19,800 | 1,999 |
2019-12-25 | 2,047 | 2,047 | 1,984 | 1,995 | 24,200 | 1,995 |
2019-12-24 | 1,984 | 2,012 | 1,978 | 2,012 | 28,700 | 2,012 |
2019-12-23 | 1,973 | 1,994 | 1,949 | 1,982 | 31,200 | 1,982 |
2019-12-20 | 1,971 | 1,978 | 1,957 | 1,958 | 24,300 | 1,958 |
2019-12-19 | 1,983 | 1,988 | 1,956 | 1,970 | 15,600 | 1,970 |
2019-12-18 | 1,999 | 1,999 | 1,962 | 1,983 | 44,000 | 1,983 |
2019-12-17 | 2,016 | 2,016 | 1,982 | 2,009 | 37,100 | 2,009 |
2019-12-16 | 2,012 | 2,021 | 1,999 | 2,000 | 14,500 | 2,000 |
2019-12-13 | 2,030 | 2,032 | 2,006 | 2,013 | 26,500 | 2,013 |
2019-12-12 | 2,010 | 2,015 | 1,982 | 1,995 | 25,100 | 1,995 |
2019-12-11 | 2,082 | 2,082 | 1,997 | 2,002 | 50,000 | 2,002 |
2019-12-10 | 2,100 | 2,114 | 2,068 | 2,077 | 40,400 | 2,077 |
2019-12-09 | 2,072 | 2,097 | 2,066 | 2,094 | 62,500 | 2,094 |
2019-12-06 | 2,020 | 2,046 | 2,018 | 2,043 | 40,700 | 2,043 |
2019-12-05 | 1,999 | 2,031 | 1,998 | 2,020 | 43,700 | 2,020 |
2019-12-04 | 1,944 | 1,981 | 1,944 | 1,981 | 28,500 | 1,981 |
2019-12-03 | 1,950 | 1,966 | 1,932 | 1,955 | 18,300 | 1,955 |
2019-12-02 | 1,983 | 1,999 | 1,963 | 1,974 | 31,600 | 1,974 |
2019-11-29 | 1,987 | 1,990 | 1,953 | 1,970 | 25,000 | 1,970 |
2019-11-28 | 1,965 | 1,987 | 1,961 | 1,968 | 29,200 | 1,968 |
2019-11-27 | 1,983 | 1,990 | 1,951 | 1,955 | 30,600 | 1,955 |
2019-11-26 | 2,045 | 2,048 | 1,956 | 1,962 | 37,700 | 1,962 |
2019-11-25 | 2,008 | 2,051 | 2,006 | 2,040 | 49,200 | 2,040 |
2019-11-22 | 1,972 | 2,009 | 1,972 | 1,983 | 45,300 | 1,983 |
2019-11-21 | 1,925 | 1,967 | 1,925 | 1,962 | 37,900 | 1,962 |
2019-11-20 | 1,938 | 1,938 | 1,912 | 1,934 | 58,700 | 1,934 |
2019-11-19 | 1,924 | 1,937 | 1,912 | 1,920 | 101,200 | 1,920 |
2019-11-18 | 1,965 | 1,966 | 1,929 | 1,932 | 37,000 | 1,932 |
2019-11-15 | 1,955 | 1,989 | 1,955 | 1,966 | 41,300 | 1,966 |
2019-11-14 | 1,969 | 1,998 | 1,949 | 1,955 | 34,400 | 1,955 |
2019-11-13 | 2,043 | 2,043 | 1,982 | 2,001 | 22,100 | 2,001 |
2019-11-12 | 2,010 | 2,019 | 1,981 | 2,015 | 25,700 | 2,015 |
2019-11-11 | 2,030 | 2,060 | 1,972 | 1,993 | 53,200 | 1,993 |
2019-11-08 | 1,998 | 1,998 | 1,937 | 1,966 | 37,500 | 1,966 |
2019-11-07 | 2,000 | 2,000 | 1,954 | 1,974 | 17,200 | 1,974 |
2019-11-06 | 1,995 | 2,004 | 1,979 | 1,990 | 19,200 | 1,990 |
2019-11-05 | 1,980 | 2,005 | 1,968 | 1,994 | 27,400 | 1,994 |
2019-11-01 | 1,950 | 1,957 | 1,923 | 1,954 | 12,700 | 1,954 |
2019-10-31 | 1,914 | 1,963 | 1,914 | 1,960 | 36,400 | 1,960 |
2019-10-30 | 1,866 | 1,920 | 1,840 | 1,920 | 132,600 | 1,920 |
2019-10-29 | 1,882 | 1,887 | 1,849 | 1,855 | 44,300 | 1,855 |
2019-10-28 | 1,850 | 1,878 | 1,835 | 1,860 | 61,800 | 1,860 |
2019-10-25 | 1,892 | 1,892 | 1,834 | 1,840 | 85,200 | 1,840 |
2019-10-24 | 1,925 | 1,927 | 1,883 | 1,885 | 66,900 | 1,885 |
2019-10-23 | 1,955 | 1,955 | 1,917 | 1,924 | 46,900 | 1,924 |
2019-10-21 | 1,937 | 1,960 | 1,931 | 1,945 | 18,400 | 1,945 |
2019-10-18 | 1,960 | 1,976 | 1,924 | 1,943 | 31,400 | 1,943 |
2019-10-17 | 1,957 | 1,974 | 1,940 | 1,952 | 34,300 | 1,952 |
2019-10-16 | 1,976 | 2,008 | 1,930 | 1,949 | 63,300 | 1,949 |
2019-10-15 | 1,945 | 1,964 | 1,925 | 1,935 | 50,500 | 1,935 |
2019-10-11 | 1,949 | 1,949 | 1,890 | 1,896 | 28,000 | 1,896 |
2019-10-10 | 1,923 | 1,943 | 1,898 | 1,926 | 22,400 | 1,926 |
2019-10-09 | 1,891 | 1,927 | 1,865 | 1,923 | 24,300 | 1,923 |
2019-10-08 | 1,876 | 1,907 | 1,876 | 1,896 | 55,500 | 1,896 |
2019-10-07 | 1,864 | 1,886 | 1,843 | 1,850 | 28,600 | 1,850 |
2019-10-04 | 1,834 | 1,882 | 1,823 | 1,863 | 29,500 | 1,863 |
2019-10-03 | 1,850 | 1,854 | 1,802 | 1,852 | 29,900 | 1,852 |
2019-10-02 | 1,884 | 1,895 | 1,873 | 1,880 | 26,300 | 1,880 |
2019-10-01 | 1,875 | 1,910 | 1,875 | 1,890 | 21,800 | 1,890 |
2019-09-30 | 1,912 | 1,912 | 1,867 | 1,875 | 21,500 | 1,875 |
2019-09-27 | 1,989 | 1,989 | 1,890 | 1,913 | 38,900 | 1,913 |
2019-09-26 | 2,015 | 2,051 | 1,998 | 2,016 | 27,400 | 2,016 |
2019-09-25 | 2,043 | 2,043 | 2,002 | 2,002 | 25,800 | 2,002 |
2019-09-24 | 2,047 | 2,077 | 2,038 | 2,058 | 22,800 | 2,058 |
2019-09-20 | 2,070 | 2,078 | 2,029 | 2,046 | 49,600 | 2,046 |
2019-09-19 | 2,025 | 2,078 | 2,025 | 2,063 | 34,900 | 2,063 |
2019-09-18 | 2,007 | 2,013 | 1,970 | 2,000 | 35,600 | 2,000 |
2019-09-17 | 2,006 | 2,040 | 1,995 | 2,007 | 26,900 | 2,007 |
2019-09-13 | 1,994 | 2,009 | 1,969 | 2,006 | 44,200 | 2,006 |
2019-09-12 | 1,954 | 1,990 | 1,929 | 1,974 | 35,300 | 1,974 |
2019-09-11 | 1,879 | 1,942 | 1,870 | 1,940 | 38,800 | 1,940 |
2019-09-10 | 1,876 | 1,902 | 1,830 | 1,877 | 44,200 | 1,877 |
2019-09-09 | 1,813 | 1,875 | 1,813 | 1,862 | 28,500 | 1,862 |
2019-09-06 | 1,860 | 1,861 | 1,804 | 1,813 | 23,000 | 1,813 |
2019-09-05 | 1,806 | 1,851 | 1,806 | 1,839 | 17,800 | 1,839 |
2019-09-04 | 1,845 | 1,845 | 1,802 | 1,802 | 14,800 | 1,802 |
2019-09-03 | 1,832 | 1,871 | 1,799 | 1,864 | 13,700 | 1,864 |
2019-09-02 | 1,831 | 1,851 | 1,826 | 1,831 | 13,800 | 1,831 |
2019-08-30 | 1,816 | 1,856 | 1,813 | 1,836 | 23,900 | 1,836 |
2019-08-29 | 1,816 | 1,816 | 1,776 | 1,793 | 19,000 | 1,793 |
2019-08-28 | 1,804 | 1,820 | 1,800 | 1,808 | 14,600 | 1,808 |
2019-08-27 | 1,803 | 1,813 | 1,797 | 1,805 | 15,900 | 1,805 |
2019-08-26 | 1,796 | 1,815 | 1,784 | 1,790 | 37,600 | 1,790 |
2019-08-23 | 1,895 | 1,895 | 1,862 | 1,876 | 17,700 | 1,876 |
2019-08-22 | 1,886 | 1,886 | 1,859 | 1,882 | 18,900 | 1,882 |
2019-08-21 | 1,886 | 1,907 | 1,861 | 1,876 | 13,400 | 1,876 |
2019-08-20 | 1,883 | 1,914 | 1,874 | 1,906 | 10,200 | 1,906 |
2019-08-19 | 1,929 | 1,929 | 1,887 | 1,897 | 19,800 | 1,897 |
2019-08-16 | 1,857 | 1,929 | 1,856 | 1,901 | 28,300 | 1,901 |
2019-08-15 | 1,854 | 1,870 | 1,834 | 1,861 | 22,700 | 1,861 |
2019-08-14 | 1,927 | 1,927 | 1,883 | 1,894 | 20,400 | 1,894 |
2019-08-13 | 1,772 | 1,916 | 1,772 | 1,887 | 50,300 | 1,887 |
2019-08-09 | 2,087 | 2,107 | 2,069 | 2,085 | 31,500 | 2,085 |
2019-08-08 | 2,025 | 2,078 | 2,010 | 2,063 | 23,500 | 2,063 |
2019-08-07 | 2,011 | 2,042 | 1,994 | 2,027 | 24,200 | 2,027 |
2019-08-06 | 1,975 | 2,057 | 1,975 | 2,028 | 26,400 | 2,028 |
2019-08-05 | 2,100 | 2,100 | 2,028 | 2,059 | 32,400 | 2,059 |
2019-08-02 | 2,170 | 2,190 | 2,118 | 2,123 | 38,400 | 2,123 |
2019-08-01 | 2,152 | 2,200 | 2,151 | 2,187 | 17,700 | 2,187 |
2019-07-31 | 2,190 | 2,208 | 2,158 | 2,167 | 23,100 | 2,167 |
2019-07-30 | 2,163 | 2,200 | 2,158 | 2,191 | 26,300 | 2,191 |
2019-07-29 | 2,163 | 2,163 | 2,127 | 2,152 | 19,600 | 2,152 |
2019-07-26 | 2,139 | 2,158 | 2,122 | 2,147 | 21,600 | 2,147 |
2019-07-25 | 2,148 | 2,148 | 2,117 | 2,133 | 16,500 | 2,133 |
2019-07-24 | 2,142 | 2,150 | 2,110 | 2,142 | 19,800 | 2,142 |
2019-07-23 | 2,117 | 2,157 | 2,116 | 2,140 | 13,400 | 2,140 |
2019-07-22 | 2,152 | 2,161 | 2,120 | 2,124 | 12,800 | 2,124 |
2019-07-19 | 2,086 | 2,157 | 2,058 | 2,152 | 23,200 | 2,152 |
2019-07-18 | 2,187 | 2,187 | 2,082 | 2,090 | 48,200 | 2,090 |
2019-07-17 | 2,155 | 2,196 | 2,138 | 2,193 | 23,600 | 2,193 |
2019-07-16 | 2,174 | 2,174 | 2,132 | 2,162 | 12,200 | 2,162 |
2019-07-12 | 2,193 | 2,193 | 2,151 | 2,173 | 18,000 | 2,173 |
2019-07-11 | 2,137 | 2,185 | 2,129 | 2,182 | 21,600 | 2,182 |
2019-07-10 | 2,188 | 2,188 | 2,122 | 2,131 | 29,400 | 2,131 |
2019-07-09 | 2,215 | 2,215 | 2,159 | 2,171 | 27,100 | 2,171 |
2019-07-08 | 2,204 | 2,225 | 2,174 | 2,205 | 23,600 | 2,205 |
2019-07-05 | 2,232 | 2,238 | 2,186 | 2,205 | 20,700 | 2,205 |
2019-07-04 | 2,250 | 2,284 | 2,244 | 2,246 | 15,100 | 2,246 |
2019-07-03 | 2,253 | 2,271 | 2,212 | 2,248 | 29,600 | 2,248 |
2019-07-02 | 2,219 | 2,291 | 2,210 | 2,270 | 36,300 | 2,270 |
2019-07-01 | 2,218 | 2,236 | 2,171 | 2,229 | 27,800 | 2,229 |
2019-06-28 | 2,180 | 2,226 | 2,177 | 2,199 | 32,000 | 2,199 |
2019-06-27 | 2,151 | 2,183 | 2,140 | 2,180 | 17,300 | 2,180 |
2019-06-26 | 2,189 | 2,189 | 2,132 | 2,165 | 26,600 | 2,165 |
2019-06-25 | 2,240 | 2,240 | 2,172 | 2,190 | 21,800 | 2,190 |
2019-06-24 | 2,223 | 2,239 | 2,206 | 2,238 | 15,600 | 2,238 |
2019-06-21 | 2,201 | 2,241 | 2,166 | 2,219 | 41,100 | 2,219 |
2019-06-20 | 2,184 | 2,192 | 2,166 | 2,176 | 11,100 | 2,176 |
2019-06-19 | 2,189 | 2,201 | 2,142 | 2,184 | 18,700 | 2,184 |
2019-06-18 | 2,177 | 2,210 | 2,142 | 2,147 | 20,500 | 2,147 |
2019-06-17 | 2,207 | 2,207 | 2,149 | 2,173 | 18,300 | 2,173 |
2019-06-14 | 2,200 | 2,200 | 2,140 | 2,193 | 22,200 | 2,193 |
2019-06-13 | 2,206 | 2,206 | 2,153 | 2,183 | 20,300 | 2,183 |
2019-06-12 | 2,225 | 2,248 | 2,204 | 2,223 | 30,800 | 2,223 |
2019-06-11 | 2,204 | 2,225 | 2,192 | 2,225 | 22,100 | 2,225 |
2019-06-10 | 2,200 | 2,203 | 2,153 | 2,192 | 14,100 | 2,192 |
2019-06-07 | 2,189 | 2,205 | 2,120 | 2,190 | 14,800 | 2,190 |
2019-06-06 | 2,195 | 2,198 | 2,141 | 2,179 | 16,500 | 2,179 |
2019-06-05 | 2,218 | 2,218 | 2,180 | 2,195 | 20,200 | 2,195 |
2019-06-04 | 2,202 | 2,208 | 2,125 | 2,174 | 15,400 | 2,174 |
2019-06-03 | 2,156 | 2,204 | 2,142 | 2,182 | 15,200 | 2,182 |
2019-05-31 | 2,198 | 2,207 | 2,149 | 2,197 | 14,600 | 2,197 |
2019-05-30 | 2,199 | 2,218 | 2,191 | 2,214 | 6,800 | 2,214 |
2019-05-29 | 2,177 | 2,220 | 2,177 | 2,200 | 14,200 | 2,200 |
2019-05-28 | 2,136 | 2,227 | 2,126 | 2,227 | 34,600 | 2,227 |
2019-05-27 | 2,125 | 2,155 | 2,110 | 2,136 | 10,200 | 2,136 |
2019-05-24 | 2,138 | 2,154 | 2,118 | 2,125 | 13,900 | 2,125 |
2019-05-23 | 2,127 | 2,142 | 2,100 | 2,138 | 12,900 | 2,138 |
2019-05-22 | 2,161 | 2,164 | 2,122 | 2,128 | 7,600 | 2,128 |
2019-05-21 | 2,121 | 2,148 | 2,095 | 2,138 | 9,200 | 2,138 |
2019-05-20 | 2,129 | 2,133 | 2,090 | 2,122 | 12,000 | 2,122 |
2019-05-17 | 2,121 | 2,121 | 2,075 | 2,102 | 20,100 | 2,102 |
2019-05-16 | 2,131 | 2,131 | 2,075 | 2,095 | 12,300 | 2,095 |
2019-05-15 | 2,127 | 2,142 | 2,068 | 2,134 | 19,100 | 2,134 |
2019-05-14 | 2,058 | 2,109 | 2,044 | 2,099 | 21,000 | 2,099 |
2019-05-13 | 2,253 | 2,253 | 2,104 | 2,108 | 29,800 | 2,108 |
2019-05-10 | 1,957 | 2,085 | 1,957 | 2,053 | 28,500 | 2,053 |
2019-05-09 | 2,000 | 2,000 | 1,948 | 1,957 | 18,500 | 1,957 |
2019-05-08 | 2,063 | 2,063 | 2,011 | 2,022 | 13,700 | 2,022 |
2019-05-07 | 2,106 | 2,117 | 2,073 | 2,091 | 10,900 | 2,091 |
2019-04-26 | 2,086 | 2,140 | 2,076 | 2,098 | 14,300 | 2,098 |
2019-04-25 | 2,090 | 2,094 | 2,065 | 2,086 | 16,200 | 2,086 |
2019-04-24 | 2,084 | 2,084 | 2,029 | 2,040 | 12,500 | 2,040 |
2019-04-23 | 2,040 | 2,079 | 2,021 | 2,060 | 8,600 | 2,060 |
2019-04-22 | 2,020 | 2,057 | 2,016 | 2,035 | 7,500 | 2,035 |
2019-04-19 | 2,067 | 2,067 | 2,009 | 2,027 | 8,600 | 2,027 |
2019-04-18 | 2,142 | 2,142 | 2,040 | 2,053 | 16,700 | 2,053 |
2019-04-17 | 2,101 | 2,140 | 2,088 | 2,132 | 11,700 | 2,132 |
2019-04-16 | 2,135 | 2,135 | 2,079 | 2,083 | 11,600 | 2,083 |
2019-04-15 | 2,090 | 2,151 | 2,066 | 2,146 | 26,100 | 2,146 |
2019-04-12 | 2,083 | 2,083 | 2,032 | 2,040 | 13,500 | 2,040 |
2019-04-11 | 2,069 | 2,090 | 2,058 | 2,083 | 6,200 | 2,083 |
2019-04-10 | 2,095 | 2,095 | 2,047 | 2,068 | 6,500 | 2,068 |
2019-04-09 | 2,100 | 2,100 | 2,055 | 2,097 | 10,400 | 2,097 |
2019-04-08 | 2,132 | 2,132 | 2,097 | 2,097 | 3,600 | 2,097 |
2019-04-05 | 2,116 | 2,133 | 2,111 | 2,132 | 8,900 | 2,132 |
2019-04-04 | 2,145 | 2,157 | 2,098 | 2,117 | 17,500 | 2,117 |
2019-04-03 | 2,169 | 2,170 | 2,111 | 2,137 | 26,400 | 2,137 |
2019-04-02 | 2,219 | 2,224 | 2,160 | 2,183 | 16,500 | 2,183 |
2019-04-01 | 2,204 | 2,240 | 2,186 | 2,208 | 35,700 | 2,208 |
2019-03-29 | 2,192 | 2,197 | 2,154 | 2,154 | 19,500 | 2,154 |
2019-03-28 | 2,264 | 2,264 | 2,149 | 2,156 | 21,400 | 2,156 |
2019-03-27 | 2,243 | 2,289 | 2,227 | 2,282 | 26,300 | 2,282 |
2019-03-26 | 2,236 | 2,292 | 2,224 | 2,292 | 40,300 | 2,292 |
2019-03-25 | 2,270 | 2,270 | 2,174 | 2,201 | 29,200 | 2,201 |
2019-03-22 | 2,196 | 2,222 | 2,170 | 2,220 | 30,400 | 2,220 |
2019-03-20 | 2,181 | 2,199 | 2,158 | 2,185 | 23,200 | 2,185 |
2019-03-19 | 2,198 | 2,199 | 2,178 | 2,195 | 18,000 | 2,195 |
2019-03-18 | 2,192 | 2,199 | 2,173 | 2,198 | 40,400 | 2,198 |
2019-03-15 | 2,098 | 2,137 | 2,073 | 2,129 | 38,700 | 2,129 |
2019-03-14 | 2,086 | 2,086 | 2,054 | 2,063 | 13,500 | 2,063 |
2019-03-13 | 2,065 | 2,081 | 2,054 | 2,057 | 13,700 | 2,057 |
2019-03-12 | 2,050 | 2,066 | 2,045 | 2,065 | 25,300 | 2,065 |
2019-03-11 | 2,013 | 2,032 | 2,006 | 2,026 | 19,300 | 2,026 |
2019-03-08 | 2,016 | 2,030 | 2,003 | 2,013 | 36,300 | 2,013 |
2019-03-07 | 2,056 | 2,063 | 2,042 | 2,053 | 36,700 | 2,053 |
2019-03-06 | 2,062 | 2,079 | 2,062 | 2,067 | 19,100 | 2,067 |
2019-03-05 | 2,052 | 2,084 | 2,048 | 2,073 | 23,600 | 2,073 |
2019-03-04 | 2,078 | 2,081 | 2,044 | 2,053 | 27,200 | 2,053 |
2019-03-01 | 2,037 | 2,096 | 2,037 | 2,080 | 26,500 | 2,080 |
2019-02-28 | 2,002 | 2,051 | 1,999 | 2,037 | 32,900 | 2,037 |
2019-02-27 | 1,989 | 2,007 | 1,980 | 2,000 | 28,400 | 2,000 |
2019-02-26 | 1,980 | 1,992 | 1,962 | 1,989 | 9,300 | 1,989 |
2019-02-25 | 1,901 | 1,990 | 1,896 | 1,977 | 39,900 | 1,977 |
2019-02-22 | 1,899 | 1,903 | 1,846 | 1,901 | 26,700 | 1,901 |
2019-02-21 | 1,919 | 1,936 | 1,909 | 1,928 | 13,500 | 1,928 |
2019-02-20 | 1,927 | 1,938 | 1,906 | 1,919 | 18,900 | 1,919 |
2019-02-19 | 1,946 | 1,956 | 1,936 | 1,953 | 21,400 | 1,953 |
2019-02-18 | 1,961 | 1,968 | 1,934 | 1,962 | 17,200 | 1,962 |
2019-02-15 | 1,928 | 1,942 | 1,868 | 1,940 | 16,800 | 1,940 |
2019-02-14 | 1,892 | 1,945 | 1,880 | 1,929 | 37,600 | 1,929 |
2019-02-13 | 1,904 | 1,904 | 1,848 | 1,867 | 25,100 | 1,867 |
2019-02-12 | 1,880 | 1,880 | 1,847 | 1,873 | 58,200 | 1,873 |
2019-02-08 | 1,877 | 1,910 | 1,836 | 1,886 | 42,600 | 1,886 |
2019-02-07 | 1,902 | 1,916 | 1,891 | 1,902 | 15,900 | 1,902 |
2019-02-06 | 1,918 | 1,930 | 1,910 | 1,917 | 20,100 | 1,917 |
2019-02-05 | 1,915 | 1,946 | 1,915 | 1,936 | 17,000 | 1,936 |
2019-02-04 | 1,898 | 1,918 | 1,887 | 1,917 | 29,100 | 1,917 |
2019-02-01 | 1,865 | 1,885 | 1,863 | 1,876 | 19,700 | 1,876 |
2019-01-31 | 1,869 | 1,883 | 1,850 | 1,869 | 26,500 | 1,869 |
2019-01-30 | 1,881 | 1,881 | 1,854 | 1,857 | 32,900 | 1,857 |
2019-01-29 | 1,856 | 1,882 | 1,850 | 1,871 | 19,400 | 1,871 |
2019-01-28 | 1,891 | 1,891 | 1,846 | 1,870 | 21,500 | 1,870 |
2019-01-25 | 1,900 | 1,910 | 1,881 | 1,896 | 27,600 | 1,896 |
2019-01-24 | 1,860 | 1,887 | 1,850 | 1,887 | 7,500 | 1,887 |
2019-01-23 | 1,858 | 1,875 | 1,850 | 1,850 | 11,900 | 1,850 |
2019-01-22 | 1,925 | 1,925 | 1,868 | 1,879 | 12,500 | 1,879 |
2019-01-21 | 1,924 | 1,924 | 1,894 | 1,917 | 9,700 | 1,917 |
2019-01-18 | 1,915 | 1,938 | 1,889 | 1,908 | 17,300 | 1,908 |
2019-01-17 | 1,901 | 1,927 | 1,878 | 1,889 | 11,900 | 1,889 |
2019-01-16 | 1,933 | 1,933 | 1,857 | 1,871 | 13,200 | 1,871 |
2019-01-15 | 1,904 | 1,949 | 1,904 | 1,934 | 13,600 | 1,934 |
2019-01-11 | 1,941 | 1,944 | 1,921 | 1,929 | 11,000 | 1,929 |
2019-01-10 | 1,939 | 1,948 | 1,911 | 1,940 | 11,900 | 1,940 |
2019-01-09 | 1,980 | 1,980 | 1,942 | 1,961 | 15,000 | 1,961 |
2019-01-08 | 1,991 | 1,995 | 1,963 | 1,971 | 21,100 | 1,971 |
2019-01-07 | 2,018 | 2,020 | 1,952 | 1,984 | 19,200 | 1,984 |
2019-01-04 | 1,948 | 1,981 | 1,902 | 1,938 | 27,200 | 1,938 |
分割・併合履歴 : [2016-09-28]1株→0.2株