7947 (株)エフピコ 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 | 6,600 | 6,600 | 6,490 | 6,490 | 41,600 | 3,245 |
2019-12-27 | 6,560 | 6,600 | 6,560 | 6,580 | 46,600 | 3,290 |
2019-12-26 | 6,540 | 6,570 | 6,530 | 6,560 | 32,100 | 3,280 |
2019-12-25 | 6,590 | 6,590 | 6,530 | 6,540 | 26,900 | 3,270 |
2019-12-24 | 6,630 | 6,670 | 6,600 | 6,600 | 31,700 | 3,300 |
2019-12-23 | 6,740 | 6,740 | 6,620 | 6,630 | 32,600 | 3,315 |
2019-12-20 | 6,750 | 6,750 | 6,700 | 6,700 | 53,800 | 3,350 |
2019-12-19 | 6,660 | 6,720 | 6,650 | 6,680 | 40,400 | 3,340 |
2019-12-18 | 6,700 | 6,710 | 6,650 | 6,660 | 43,300 | 3,330 |
2019-12-17 | 6,720 | 6,720 | 6,650 | 6,700 | 59,600 | 3,350 |
2019-12-16 | 6,730 | 6,770 | 6,690 | 6,690 | 50,100 | 3,345 |
2019-12-13 | 6,680 | 6,700 | 6,660 | 6,670 | 92,500 | 3,335 |
2019-12-12 | 6,650 | 6,650 | 6,570 | 6,600 | 38,200 | 3,300 |
2019-12-11 | 6,630 | 6,630 | 6,570 | 6,590 | 29,100 | 3,295 |
2019-12-10 | 6,590 | 6,660 | 6,570 | 6,620 | 51,000 | 3,310 |
2019-12-09 | 6,610 | 6,610 | 6,510 | 6,530 | 51,700 | 3,265 |
2019-12-06 | 6,600 | 6,660 | 6,580 | 6,630 | 69,000 | 3,315 |
2019-12-05 | 6,620 | 6,650 | 6,590 | 6,600 | 77,700 | 3,300 |
2019-12-04 | 6,630 | 6,640 | 6,600 | 6,620 | 58,600 | 3,310 |
2019-12-03 | 6,580 | 6,620 | 6,540 | 6,600 | 51,200 | 3,300 |
2019-12-02 | 6,610 | 6,660 | 6,580 | 6,650 | 62,800 | 3,325 |
2019-11-29 | 6,450 | 6,540 | 6,430 | 6,510 | 65,800 | 3,255 |
2019-11-28 | 6,510 | 6,510 | 6,410 | 6,430 | 79,300 | 3,215 |
2019-11-27 | 6,490 | 6,510 | 6,450 | 6,500 | 90,700 | 3,250 |
2019-11-26 | 6,570 | 6,580 | 6,450 | 6,470 | 103,300 | 3,235 |
2019-11-25 | 6,630 | 6,630 | 6,580 | 6,590 | 31,100 | 3,295 |
2019-11-22 | 6,600 | 6,650 | 6,550 | 6,600 | 51,600 | 3,300 |
2019-11-21 | 6,510 | 6,590 | 6,480 | 6,580 | 65,500 | 3,290 |
2019-11-20 | 6,500 | 6,510 | 6,470 | 6,510 | 67,500 | 3,255 |
2019-11-19 | 6,550 | 6,570 | 6,510 | 6,520 | 80,900 | 3,260 |
2019-11-18 | 6,710 | 6,710 | 6,580 | 6,600 | 36,900 | 3,300 |
2019-11-15 | 6,640 | 6,720 | 6,620 | 6,690 | 38,900 | 3,345 |
2019-11-14 | 6,710 | 6,710 | 6,600 | 6,610 | 37,800 | 3,305 |
2019-11-13 | 6,710 | 6,740 | 6,660 | 6,660 | 50,100 | 3,330 |
2019-11-12 | 6,730 | 6,750 | 6,650 | 6,710 | 47,400 | 3,355 |
2019-11-11 | 6,680 | 6,750 | 6,660 | 6,710 | 59,100 | 3,355 |
2019-11-08 | 6,770 | 6,770 | 6,620 | 6,620 | 85,700 | 3,310 |
2019-11-07 | 6,850 | 6,870 | 6,770 | 6,790 | 58,300 | 3,395 |
2019-11-06 | 6,860 | 6,900 | 6,780 | 6,790 | 53,600 | 3,395 |
2019-11-05 | 6,750 | 6,820 | 6,710 | 6,790 | 92,300 | 3,395 |
2019-11-01 | 6,590 | 6,720 | 6,580 | 6,690 | 63,200 | 3,345 |
2019-10-31 | 6,700 | 6,780 | 6,690 | 6,750 | 78,700 | 3,375 |
2019-10-30 | 6,630 | 6,700 | 6,620 | 6,700 | 94,100 | 3,350 |
2019-10-29 | 6,650 | 6,680 | 6,580 | 6,590 | 61,700 | 3,295 |
2019-10-28 | 6,640 | 6,680 | 6,580 | 6,610 | 49,400 | 3,305 |
2019-10-25 | 6,610 | 6,650 | 6,600 | 6,640 | 48,200 | 3,320 |
2019-10-24 | 6,660 | 6,700 | 6,560 | 6,580 | 63,100 | 3,290 |
2019-10-23 | 6,630 | 6,690 | 6,570 | 6,680 | 43,600 | 3,340 |
2019-10-21 | 6,620 | 6,650 | 6,600 | 6,620 | 32,100 | 3,310 |
2019-10-18 | 6,630 | 6,700 | 6,570 | 6,610 | 66,200 | 3,305 |
2019-10-17 | 6,670 | 6,680 | 6,570 | 6,570 | 54,000 | 3,285 |
2019-10-16 | 6,620 | 6,680 | 6,580 | 6,650 | 62,200 | 3,325 |
2019-10-15 | 6,540 | 6,570 | 6,520 | 6,540 | 46,400 | 3,270 |
2019-10-11 | 6,530 | 6,530 | 6,420 | 6,430 | 78,700 | 3,215 |
2019-10-10 | 6,560 | 6,580 | 6,470 | 6,550 | 68,800 | 3,275 |
2019-10-09 | 6,530 | 6,610 | 6,530 | 6,590 | 35,400 | 3,295 |
2019-10-08 | 6,590 | 6,640 | 6,530 | 6,630 | 48,100 | 3,315 |
2019-10-07 | 6,540 | 6,570 | 6,450 | 6,530 | 81,200 | 3,265 |
2019-10-04 | 6,550 | 6,570 | 6,510 | 6,570 | 80,200 | 3,285 |
2019-10-03 | 6,570 | 6,610 | 6,530 | 6,600 | 68,700 | 3,300 |
2019-10-02 | 6,630 | 6,690 | 6,570 | 6,640 | 92,500 | 3,320 |
2019-10-01 | 6,760 | 6,810 | 6,720 | 6,720 | 28,200 | 3,360 |
2019-09-30 | 6,650 | 6,760 | 6,640 | 6,740 | 42,700 | 3,370 |
2019-09-27 | 6,800 | 6,820 | 6,660 | 6,730 | 63,400 | 3,365 |
2019-09-26 | 6,930 | 6,950 | 6,850 | 6,870 | 66,800 | 3,435 |
2019-09-25 | 6,840 | 6,880 | 6,800 | 6,840 | 37,000 | 3,420 |
2019-09-24 | 6,660 | 6,890 | 6,660 | 6,810 | 63,300 | 3,405 |
2019-09-20 | 6,700 | 6,720 | 6,620 | 6,680 | 92,400 | 3,340 |
2019-09-19 | 6,650 | 6,740 | 6,610 | 6,660 | 106,900 | 3,330 |
2019-09-18 | 6,530 | 6,580 | 6,480 | 6,540 | 79,000 | 3,270 |
2019-09-17 | 6,550 | 6,550 | 6,370 | 6,430 | 168,300 | 3,215 |
2019-09-13 | 6,680 | 6,750 | 6,610 | 6,650 | 117,600 | 3,325 |
2019-09-12 | 6,750 | 6,750 | 6,620 | 6,680 | 64,200 | 3,340 |
2019-09-11 | 6,600 | 6,680 | 6,550 | 6,660 | 71,000 | 3,330 |
2019-09-10 | 6,740 | 6,740 | 6,570 | 6,610 | 70,700 | 3,305 |
2019-09-09 | 6,740 | 6,760 | 6,690 | 6,740 | 52,900 | 3,370 |
2019-09-06 | 6,890 | 6,890 | 6,700 | 6,730 | 87,100 | 3,365 |
2019-09-05 | 6,930 | 6,940 | 6,820 | 6,900 | 73,700 | 3,450 |
2019-09-04 | 6,950 | 6,970 | 6,900 | 6,930 | 56,300 | 3,465 |
2019-09-03 | 6,890 | 7,030 | 6,870 | 7,000 | 48,100 | 3,500 |
2019-09-02 | 6,890 | 6,960 | 6,860 | 6,900 | 29,900 | 3,450 |
2019-08-30 | 6,950 | 6,990 | 6,880 | 6,990 | 44,100 | 3,495 |
2019-08-29 | 6,820 | 6,890 | 6,750 | 6,880 | 43,700 | 3,440 |
2019-08-28 | 6,810 | 6,850 | 6,770 | 6,830 | 34,300 | 3,415 |
2019-08-27 | 6,850 | 6,870 | 6,750 | 6,780 | 116,500 | 3,390 |
2019-08-26 | 6,800 | 6,850 | 6,780 | 6,840 | 65,100 | 3,420 |
2019-08-23 | 6,870 | 6,920 | 6,870 | 6,920 | 32,300 | 3,460 |
2019-08-22 | 6,790 | 6,860 | 6,780 | 6,860 | 34,800 | 3,430 |
2019-08-21 | 6,780 | 6,810 | 6,730 | 6,810 | 56,500 | 3,405 |
2019-08-20 | 6,820 | 6,890 | 6,810 | 6,850 | 57,800 | 3,425 |
2019-08-19 | 6,940 | 6,970 | 6,760 | 6,800 | 94,200 | 3,400 |
2019-08-16 | 7,010 | 7,010 | 6,860 | 6,950 | 94,400 | 3,475 |
2019-08-15 | 6,980 | 7,090 | 6,960 | 7,070 | 67,400 | 3,535 |
2019-08-14 | 7,040 | 7,110 | 6,980 | 7,090 | 75,100 | 3,545 |
2019-08-13 | 7,070 | 7,070 | 6,960 | 6,990 | 63,500 | 3,495 |
2019-08-09 | 7,110 | 7,110 | 7,000 | 7,100 | 79,000 | 3,550 |
2019-08-08 | 7,000 | 7,140 | 6,970 | 7,100 | 114,700 | 3,550 |
2019-08-07 | 6,870 | 7,030 | 6,850 | 7,020 | 104,500 | 3,510 |
2019-08-06 | 6,720 | 6,910 | 6,650 | 6,890 | 179,100 | 3,445 |
2019-08-05 | 6,790 | 7,080 | 6,790 | 7,070 | 322,900 | 3,535 |
2019-08-02 | 6,690 | 7,030 | 6,660 | 6,980 | 164,000 | 3,490 |
2019-08-01 | 6,660 | 6,850 | 6,600 | 6,790 | 128,100 | 3,395 |
2019-07-31 | 6,750 | 6,780 | 6,690 | 6,740 | 68,200 | 3,370 |
2019-07-30 | 6,710 | 6,840 | 6,660 | 6,840 | 59,600 | 3,420 |
2019-07-29 | 6,730 | 6,770 | 6,680 | 6,710 | 45,700 | 3,355 |
2019-07-26 | 6,670 | 6,730 | 6,660 | 6,730 | 31,900 | 3,365 |
2019-07-25 | 6,720 | 6,770 | 6,670 | 6,700 | 32,100 | 3,350 |
2019-07-24 | 6,760 | 6,770 | 6,710 | 6,760 | 47,000 | 3,380 |
2019-07-23 | 6,600 | 6,760 | 6,600 | 6,700 | 40,500 | 3,350 |
2019-07-22 | 6,620 | 6,730 | 6,590 | 6,620 | 49,400 | 3,310 |
2019-07-19 | 6,440 | 6,630 | 6,430 | 6,620 | 68,300 | 3,310 |
2019-07-18 | 6,490 | 6,510 | 6,440 | 6,450 | 96,600 | 3,225 |
2019-07-17 | 6,560 | 6,600 | 6,560 | 6,580 | 70,200 | 3,290 |
2019-07-16 | 6,560 | 6,620 | 6,510 | 6,590 | 95,500 | 3,295 |
2019-07-12 | 6,560 | 6,600 | 6,530 | 6,560 | 48,300 | 3,280 |
2019-07-11 | 6,540 | 6,610 | 6,540 | 6,550 | 35,800 | 3,275 |
2019-07-10 | 6,590 | 6,610 | 6,550 | 6,600 | 50,200 | 3,300 |
2019-07-09 | 6,640 | 6,670 | 6,600 | 6,650 | 43,400 | 3,325 |
2019-07-08 | 6,650 | 6,680 | 6,610 | 6,630 | 37,800 | 3,315 |
2019-07-05 | 6,700 | 6,700 | 6,610 | 6,670 | 38,800 | 3,335 |
2019-07-04 | 6,730 | 6,760 | 6,690 | 6,700 | 25,100 | 3,350 |
2019-07-03 | 6,720 | 6,750 | 6,660 | 6,700 | 38,900 | 3,350 |
2019-07-02 | 6,690 | 6,720 | 6,670 | 6,680 | 32,700 | 3,340 |
2019-07-01 | 6,670 | 6,730 | 6,620 | 6,710 | 61,900 | 3,355 |
2019-06-28 | 6,670 | 6,710 | 6,540 | 6,580 | 83,000 | 3,290 |
2019-06-27 | 6,630 | 6,670 | 6,580 | 6,640 | 56,700 | 3,320 |
2019-06-26 | 6,690 | 6,730 | 6,650 | 6,660 | 47,200 | 3,330 |
2019-06-25 | 6,720 | 6,790 | 6,720 | 6,770 | 51,600 | 3,385 |
2019-06-24 | 6,650 | 6,740 | 6,650 | 6,680 | 41,000 | 3,340 |
2019-06-21 | 6,730 | 6,730 | 6,600 | 6,610 | 140,500 | 3,305 |
2019-06-20 | 6,730 | 6,790 | 6,700 | 6,730 | 45,700 | 3,365 |
2019-06-19 | 6,610 | 6,700 | 6,590 | 6,690 | 71,100 | 3,345 |
2019-06-18 | 6,630 | 6,680 | 6,550 | 6,560 | 98,200 | 3,280 |
2019-06-17 | 6,720 | 6,820 | 6,720 | 6,730 | 49,900 | 3,365 |
2019-06-14 | 6,730 | 6,760 | 6,660 | 6,760 | 47,800 | 3,380 |
2019-06-13 | 6,780 | 6,810 | 6,700 | 6,750 | 68,400 | 3,375 |
2019-06-12 | 6,730 | 6,840 | 6,730 | 6,780 | 102,100 | 3,390 |
2019-06-11 | 6,700 | 6,700 | 6,620 | 6,630 | 71,200 | 3,315 |
2019-06-10 | 6,740 | 6,760 | 6,650 | 6,700 | 80,300 | 3,350 |
2019-06-07 | 6,550 | 6,690 | 6,510 | 6,640 | 118,100 | 3,320 |
2019-06-06 | 6,530 | 6,570 | 6,500 | 6,510 | 47,300 | 3,255 |
2019-06-05 | 6,520 | 6,600 | 6,460 | 6,560 | 110,600 | 3,280 |
2019-06-04 | 6,410 | 6,480 | 6,390 | 6,450 | 49,800 | 3,225 |
2019-06-03 | 6,300 | 6,480 | 6,270 | 6,420 | 73,500 | 3,210 |
2019-05-31 | 6,340 | 6,410 | 6,320 | 6,350 | 50,700 | 3,175 |
2019-05-30 | 6,410 | 6,440 | 6,340 | 6,410 | 67,900 | 3,205 |
2019-05-29 | 6,330 | 6,430 | 6,290 | 6,420 | 79,100 | 3,210 |
2019-05-28 | 6,350 | 6,420 | 6,330 | 6,370 | 64,400 | 3,185 |
2019-05-27 | 6,430 | 6,460 | 6,330 | 6,350 | 53,400 | 3,175 |
2019-05-24 | 6,210 | 6,430 | 6,210 | 6,420 | 146,200 | 3,210 |
2019-05-23 | 6,130 | 6,240 | 6,130 | 6,210 | 80,600 | 3,105 |
2019-05-22 | 6,150 | 6,160 | 6,110 | 6,120 | 56,400 | 3,060 |
2019-05-21 | 6,180 | 6,210 | 6,070 | 6,100 | 129,000 | 3,050 |
2019-05-20 | 6,230 | 6,280 | 6,190 | 6,210 | 73,200 | 3,105 |
2019-05-17 | 6,290 | 6,290 | 6,190 | 6,220 | 65,300 | 3,110 |
2019-05-16 | 6,270 | 6,280 | 6,210 | 6,250 | 111,600 | 3,125 |
2019-05-15 | 6,220 | 6,280 | 6,180 | 6,260 | 87,700 | 3,130 |
2019-05-14 | 6,030 | 6,150 | 5,990 | 6,150 | 86,100 | 3,075 |
2019-05-13 | 6,230 | 6,230 | 6,100 | 6,130 | 99,700 | 3,065 |
2019-05-10 | 6,270 | 6,270 | 6,130 | 6,220 | 146,100 | 3,110 |
2019-05-09 | 6,660 | 6,750 | 6,220 | 6,330 | 283,600 | 3,165 |
2019-05-08 | 6,650 | 6,740 | 6,610 | 6,640 | 109,100 | 3,320 |
2019-05-07 | 6,680 | 6,860 | 6,670 | 6,750 | 132,200 | 3,375 |
2019-04-26 | 6,620 | 6,780 | 6,600 | 6,750 | 91,800 | 3,375 |
2019-04-25 | 6,700 | 6,730 | 6,580 | 6,630 | 407,300 | 3,315 |
2019-04-24 | 6,710 | 6,730 | 6,590 | 6,610 | 142,400 | 3,305 |
2019-04-23 | 6,700 | 6,750 | 6,600 | 6,630 | 118,500 | 3,315 |
2019-04-22 | 6,600 | 6,720 | 6,560 | 6,680 | 64,900 | 3,340 |
2019-04-19 | 6,620 | 6,680 | 6,550 | 6,600 | 70,800 | 3,300 |
2019-04-18 | 6,630 | 6,670 | 6,590 | 6,610 | 55,300 | 3,305 |
2019-04-17 | 6,710 | 6,730 | 6,640 | 6,690 | 71,900 | 3,345 |
2019-04-16 | 6,720 | 6,800 | 6,690 | 6,770 | 53,500 | 3,385 |
2019-04-15 | 6,760 | 6,890 | 6,730 | 6,750 | 89,900 | 3,375 |
2019-04-12 | 6,650 | 6,770 | 6,620 | 6,760 | 83,100 | 3,380 |
2019-04-11 | 6,550 | 6,770 | 6,550 | 6,680 | 99,100 | 3,340 |
2019-04-10 | 6,450 | 6,620 | 6,440 | 6,600 | 103,600 | 3,300 |
2019-04-09 | 6,570 | 6,570 | 6,380 | 6,440 | 121,300 | 3,220 |
2019-04-08 | 6,570 | 6,700 | 6,540 | 6,620 | 138,100 | 3,310 |
2019-04-05 | 6,600 | 6,620 | 6,450 | 6,490 | 75,100 | 3,245 |
2019-04-04 | 6,460 | 6,470 | 6,390 | 6,430 | 60,000 | 3,215 |
2019-04-03 | 6,360 | 6,360 | 6,250 | 6,360 | 96,600 | 3,180 |
2019-04-02 | 6,530 | 6,530 | 6,350 | 6,400 | 55,500 | 3,200 |
2019-04-01 | 6,630 | 6,650 | 6,460 | 6,480 | 65,100 | 3,240 |
2019-03-29 | 6,480 | 6,550 | 6,470 | 6,540 | 63,000 | 3,270 |
2019-03-28 | 6,540 | 6,540 | 6,350 | 6,370 | 70,600 | 3,185 |
2019-03-27 | 6,630 | 6,630 | 6,470 | 6,530 | 61,700 | 3,265 |
2019-03-26 | 6,460 | 6,630 | 6,460 | 6,610 | 74,700 | 3,305 |
2019-03-25 | 6,500 | 6,500 | 6,330 | 6,390 | 47,100 | 3,195 |
2019-03-22 | 6,630 | 6,680 | 6,550 | 6,570 | 46,900 | 3,285 |
2019-03-20 | 6,510 | 6,590 | 6,480 | 6,570 | 48,700 | 3,285 |
2019-03-19 | 6,570 | 6,610 | 6,510 | 6,580 | 47,600 | 3,290 |
2019-03-18 | 6,560 | 6,620 | 6,490 | 6,610 | 48,100 | 3,305 |
2019-03-15 | 6,630 | 6,670 | 6,490 | 6,560 | 94,100 | 3,280 |
2019-03-14 | 6,530 | 6,660 | 6,480 | 6,650 | 65,500 | 3,325 |
2019-03-13 | 6,660 | 6,690 | 6,530 | 6,550 | 49,500 | 3,275 |
2019-03-12 | 6,640 | 6,680 | 6,630 | 6,650 | 51,900 | 3,325 |
2019-03-11 | 6,600 | 6,650 | 6,480 | 6,580 | 61,400 | 3,290 |
2019-03-08 | 6,690 | 6,730 | 6,580 | 6,620 | 81,200 | 3,310 |
2019-03-07 | 6,750 | 6,810 | 6,730 | 6,780 | 48,100 | 3,390 |
2019-03-06 | 6,800 | 6,830 | 6,760 | 6,790 | 44,400 | 3,395 |
2019-03-05 | 6,730 | 6,860 | 6,730 | 6,800 | 59,000 | 3,400 |
2019-03-04 | 6,850 | 6,880 | 6,800 | 6,800 | 66,100 | 3,400 |
2019-03-01 | 6,800 | 6,860 | 6,780 | 6,840 | 35,100 | 3,420 |
2019-02-28 | 6,760 | 6,840 | 6,710 | 6,800 | 71,800 | 3,400 |
2019-02-27 | 6,780 | 6,830 | 6,730 | 6,730 | 55,700 | 3,365 |
2019-02-26 | 6,770 | 6,830 | 6,730 | 6,760 | 47,100 | 3,380 |
2019-02-25 | 6,730 | 6,770 | 6,700 | 6,750 | 79,700 | 3,375 |
2019-02-22 | 6,640 | 6,720 | 6,630 | 6,700 | 53,600 | 3,350 |
2019-02-21 | 6,570 | 6,710 | 6,570 | 6,640 | 91,200 | 3,320 |
2019-02-20 | 6,540 | 6,570 | 6,490 | 6,550 | 51,900 | 3,275 |
2019-02-19 | 6,450 | 6,570 | 6,440 | 6,540 | 62,300 | 3,270 |
2019-02-18 | 6,450 | 6,460 | 6,350 | 6,430 | 59,300 | 3,215 |
2019-02-15 | 6,400 | 6,530 | 6,360 | 6,390 | 93,100 | 3,195 |
2019-02-14 | 6,460 | 6,550 | 6,350 | 6,420 | 135,600 | 3,210 |
2019-02-13 | 6,250 | 6,300 | 6,230 | 6,260 | 84,700 | 3,130 |
2019-02-12 | 6,220 | 6,310 | 6,190 | 6,250 | 84,500 | 3,125 |
2019-02-08 | 6,040 | 6,150 | 6,020 | 6,130 | 98,700 | 3,065 |
2019-02-07 | 6,080 | 6,150 | 6,070 | 6,090 | 80,500 | 3,045 |
2019-02-06 | 6,290 | 6,340 | 6,120 | 6,140 | 146,600 | 3,070 |
2019-02-05 | 6,170 | 6,340 | 6,150 | 6,290 | 206,300 | 3,145 |
2019-02-04 | 6,180 | 6,190 | 6,090 | 6,170 | 87,800 | 3,085 |
2019-02-01 | 6,230 | 6,270 | 6,170 | 6,170 | 67,000 | 3,085 |
2019-01-31 | 6,180 | 6,200 | 6,110 | 6,170 | 101,500 | 3,085 |
2019-01-30 | 6,090 | 6,120 | 6,050 | 6,090 | 68,900 | 3,045 |
2019-01-29 | 6,060 | 6,180 | 6,060 | 6,120 | 54,100 | 3,060 |
2019-01-28 | 6,250 | 6,280 | 6,030 | 6,060 | 117,400 | 3,030 |
2019-01-25 | 6,260 | 6,350 | 6,240 | 6,250 | 36,200 | 3,125 |
2019-01-24 | 6,210 | 6,290 | 6,200 | 6,260 | 42,700 | 3,130 |
2019-01-23 | 6,290 | 6,320 | 6,210 | 6,230 | 48,800 | 3,115 |
2019-01-22 | 6,330 | 6,350 | 6,280 | 6,320 | 73,800 | 3,160 |
2019-01-21 | 6,370 | 6,380 | 6,240 | 6,330 | 76,800 | 3,165 |
2019-01-18 | 6,310 | 6,440 | 6,290 | 6,360 | 47,700 | 3,180 |
2019-01-17 | 6,300 | 6,350 | 6,210 | 6,270 | 60,000 | 3,135 |
2019-01-16 | 6,210 | 6,380 | 6,150 | 6,230 | 90,900 | 3,115 |
2019-01-15 | 6,190 | 6,320 | 6,190 | 6,250 | 50,400 | 3,125 |
2019-01-11 | 6,180 | 6,220 | 6,040 | 6,210 | 62,100 | 3,105 |
2019-01-10 | 6,260 | 6,370 | 6,140 | 6,140 | 109,300 | 3,070 |
2019-01-09 | 6,410 | 6,430 | 6,310 | 6,360 | 87,600 | 3,180 |
2019-01-08 | 6,550 | 6,570 | 6,370 | 6,410 | 80,000 | 3,205 |
2019-01-07 | 6,590 | 6,630 | 6,450 | 6,550 | 97,700 | 3,275 |
2019-01-04 | 6,590 | 6,590 | 6,390 | 6,490 | 99,300 | 3,245 |
分割・併合履歴 : [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株