8153 (株)モスフードサービス 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 | 3,065 | 3,065 | 3,010 | 3,015 | 71,900 | 3,015 |
2019-12-27 | 3,070 | 3,100 | 3,060 | 3,085 | 85,600 | 3,085 |
2019-12-26 | 3,030 | 3,060 | 3,025 | 3,060 | 48,700 | 3,060 |
2019-12-25 | 3,040 | 3,040 | 3,020 | 3,035 | 29,200 | 3,035 |
2019-12-24 | 3,040 | 3,045 | 3,025 | 3,045 | 28,600 | 3,045 |
2019-12-23 | 3,030 | 3,045 | 3,030 | 3,040 | 23,200 | 3,040 |
2019-12-20 | 3,035 | 3,065 | 3,025 | 3,055 | 37,900 | 3,055 |
2019-12-19 | 3,050 | 3,085 | 3,025 | 3,035 | 46,600 | 3,035 |
2019-12-18 | 3,075 | 3,075 | 3,025 | 3,050 | 45,700 | 3,050 |
2019-12-17 | 3,075 | 3,090 | 3,060 | 3,085 | 46,000 | 3,085 |
2019-12-16 | 3,060 | 3,090 | 3,060 | 3,075 | 34,800 | 3,075 |
2019-12-13 | 3,095 | 3,095 | 3,055 | 3,060 | 76,500 | 3,060 |
2019-12-12 | 3,090 | 3,090 | 3,070 | 3,075 | 30,300 | 3,075 |
2019-12-11 | 3,080 | 3,090 | 3,070 | 3,080 | 40,000 | 3,080 |
2019-12-10 | 3,090 | 3,100 | 3,070 | 3,075 | 58,800 | 3,075 |
2019-12-09 | 3,055 | 3,085 | 3,050 | 3,080 | 38,600 | 3,080 |
2019-12-06 | 3,050 | 3,065 | 3,040 | 3,055 | 40,500 | 3,055 |
2019-12-05 | 3,035 | 3,065 | 3,035 | 3,065 | 31,400 | 3,065 |
2019-12-04 | 3,010 | 3,055 | 3,005 | 3,055 | 49,500 | 3,055 |
2019-12-03 | 3,055 | 3,060 | 3,025 | 3,030 | 55,300 | 3,030 |
2019-12-02 | 3,060 | 3,095 | 3,055 | 3,070 | 71,800 | 3,070 |
2019-11-29 | 3,075 | 3,090 | 3,065 | 3,070 | 43,700 | 3,070 |
2019-11-28 | 3,080 | 3,085 | 3,060 | 3,075 | 26,100 | 3,075 |
2019-11-27 | 3,060 | 3,090 | 3,060 | 3,080 | 33,800 | 3,080 |
2019-11-26 | 3,080 | 3,085 | 3,055 | 3,060 | 72,300 | 3,060 |
2019-11-25 | 3,075 | 3,085 | 3,060 | 3,070 | 27,700 | 3,070 |
2019-11-22 | 3,040 | 3,075 | 3,020 | 3,075 | 51,300 | 3,075 |
2019-11-21 | 3,040 | 3,050 | 2,995 | 3,040 | 68,100 | 3,040 |
2019-11-20 | 3,030 | 3,055 | 3,025 | 3,040 | 42,600 | 3,040 |
2019-11-19 | 3,035 | 3,060 | 3,030 | 3,055 | 43,600 | 3,055 |
2019-11-18 | 3,040 | 3,070 | 3,035 | 3,050 | 51,400 | 3,050 |
2019-11-15 | 3,060 | 3,085 | 3,040 | 3,055 | 62,500 | 3,055 |
2019-11-14 | 3,055 | 3,080 | 3,030 | 3,050 | 73,700 | 3,050 |
2019-11-13 | 3,040 | 3,080 | 3,030 | 3,055 | 86,100 | 3,055 |
2019-11-12 | 3,040 | 3,080 | 3,020 | 3,060 | 144,600 | 3,060 |
2019-11-11 | 2,961 | 3,120 | 2,943 | 3,045 | 324,700 | 3,045 |
2019-11-08 | 2,850 | 2,859 | 2,828 | 2,841 | 81,500 | 2,841 |
2019-11-07 | 2,820 | 2,844 | 2,813 | 2,839 | 69,100 | 2,839 |
2019-11-06 | 2,820 | 2,825 | 2,786 | 2,812 | 44,900 | 2,812 |
2019-11-05 | 2,780 | 2,832 | 2,773 | 2,822 | 143,000 | 2,822 |
2019-11-01 | 2,729 | 2,763 | 2,720 | 2,761 | 50,600 | 2,761 |
2019-10-31 | 2,772 | 2,783 | 2,736 | 2,742 | 100,500 | 2,742 |
2019-10-30 | 2,772 | 2,777 | 2,755 | 2,767 | 68,800 | 2,767 |
2019-10-29 | 2,792 | 2,808 | 2,766 | 2,769 | 94,100 | 2,769 |
2019-10-28 | 2,774 | 2,800 | 2,771 | 2,791 | 81,400 | 2,791 |
2019-10-25 | 2,734 | 2,762 | 2,729 | 2,757 | 102,000 | 2,757 |
2019-10-24 | 2,740 | 2,750 | 2,715 | 2,726 | 65,300 | 2,726 |
2019-10-23 | 2,702 | 2,727 | 2,684 | 2,727 | 88,200 | 2,727 |
2019-10-21 | 2,663 | 2,703 | 2,663 | 2,686 | 46,700 | 2,686 |
2019-10-18 | 2,700 | 2,712 | 2,663 | 2,663 | 62,700 | 2,663 |
2019-10-17 | 2,691 | 2,701 | 2,681 | 2,682 | 79,100 | 2,682 |
2019-10-16 | 2,700 | 2,722 | 2,677 | 2,684 | 113,800 | 2,684 |
2019-10-15 | 2,687 | 2,698 | 2,667 | 2,686 | 77,800 | 2,686 |
2019-10-11 | 2,660 | 2,687 | 2,646 | 2,660 | 128,000 | 2,660 |
2019-10-10 | 2,679 | 2,691 | 2,626 | 2,663 | 121,400 | 2,663 |
2019-10-09 | 2,664 | 2,708 | 2,664 | 2,675 | 185,000 | 2,675 |
2019-10-08 | 2,630 | 2,678 | 2,630 | 2,666 | 228,600 | 2,666 |
2019-10-07 | 2,564 | 2,591 | 2,556 | 2,584 | 100,200 | 2,584 |
2019-10-04 | 2,488 | 2,545 | 2,480 | 2,538 | 90,100 | 2,538 |
2019-10-03 | 2,486 | 2,503 | 2,474 | 2,491 | 46,100 | 2,491 |
2019-10-02 | 2,482 | 2,525 | 2,470 | 2,510 | 73,300 | 2,510 |
2019-10-01 | 2,474 | 2,498 | 2,470 | 2,475 | 67,800 | 2,475 |
2019-09-30 | 2,517 | 2,546 | 2,470 | 2,474 | 170,500 | 2,474 |
2019-09-27 | 2,550 | 2,574 | 2,506 | 2,536 | 294,800 | 2,536 |
2019-09-26 | 2,605 | 2,626 | 2,590 | 2,598 | 425,500 | 2,598 |
2019-09-25 | 2,604 | 2,608 | 2,574 | 2,586 | 154,600 | 2,586 |
2019-09-24 | 2,552 | 2,614 | 2,552 | 2,593 | 205,700 | 2,593 |
2019-09-20 | 2,511 | 2,570 | 2,511 | 2,552 | 278,000 | 2,552 |
2019-09-19 | 2,475 | 2,544 | 2,465 | 2,516 | 172,300 | 2,516 |
2019-09-18 | 2,517 | 2,518 | 2,475 | 2,486 | 148,700 | 2,486 |
2019-09-17 | 2,495 | 2,515 | 2,480 | 2,507 | 165,600 | 2,507 |
2019-09-13 | 2,485 | 2,506 | 2,458 | 2,497 | 166,100 | 2,497 |
2019-09-12 | 2,460 | 2,516 | 2,460 | 2,485 | 186,200 | 2,485 |
2019-09-11 | 2,403 | 2,459 | 2,402 | 2,446 | 186,400 | 2,446 |
2019-09-10 | 2,375 | 2,442 | 2,372 | 2,423 | 223,700 | 2,423 |
2019-09-09 | 2,344 | 2,383 | 2,344 | 2,378 | 132,600 | 2,378 |
2019-09-06 | 2,370 | 2,380 | 2,341 | 2,344 | 91,100 | 2,344 |
2019-09-05 | 2,347 | 2,380 | 2,346 | 2,359 | 134,600 | 2,359 |
2019-09-04 | 2,344 | 2,350 | 2,326 | 2,332 | 73,300 | 2,332 |
2019-09-03 | 2,326 | 2,364 | 2,326 | 2,353 | 98,400 | 2,353 |
2019-09-02 | 2,330 | 2,354 | 2,318 | 2,323 | 88,100 | 2,323 |
2019-08-30 | 2,341 | 2,344 | 2,316 | 2,341 | 112,000 | 2,341 |
2019-08-29 | 2,330 | 2,337 | 2,312 | 2,325 | 64,500 | 2,325 |
2019-08-28 | 2,347 | 2,349 | 2,323 | 2,327 | 71,500 | 2,327 |
2019-08-27 | 2,352 | 2,358 | 2,345 | 2,347 | 43,300 | 2,347 |
2019-08-26 | 2,301 | 2,338 | 2,291 | 2,332 | 96,800 | 2,332 |
2019-08-23 | 2,326 | 2,351 | 2,326 | 2,341 | 62,400 | 2,341 |
2019-08-22 | 2,328 | 2,328 | 2,308 | 2,322 | 57,700 | 2,322 |
2019-08-21 | 2,325 | 2,326 | 2,302 | 2,323 | 51,900 | 2,323 |
2019-08-20 | 2,333 | 2,339 | 2,325 | 2,339 | 38,100 | 2,339 |
2019-08-19 | 2,326 | 2,332 | 2,298 | 2,328 | 61,900 | 2,328 |
2019-08-16 | 2,316 | 2,316 | 2,293 | 2,313 | 82,300 | 2,313 |
2019-08-15 | 2,301 | 2,325 | 2,290 | 2,306 | 141,900 | 2,306 |
2019-08-14 | 2,359 | 2,359 | 2,303 | 2,338 | 147,100 | 2,338 |
2019-08-13 | 2,377 | 2,378 | 2,311 | 2,344 | 182,200 | 2,344 |
2019-08-09 | 2,410 | 2,427 | 2,405 | 2,420 | 47,100 | 2,420 |
2019-08-08 | 2,436 | 2,438 | 2,412 | 2,414 | 91,200 | 2,414 |
2019-08-07 | 2,423 | 2,453 | 2,415 | 2,451 | 51,400 | 2,451 |
2019-08-06 | 2,355 | 2,430 | 2,331 | 2,429 | 90,900 | 2,429 |
2019-08-05 | 2,395 | 2,420 | 2,359 | 2,399 | 70,300 | 2,399 |
2019-08-02 | 2,416 | 2,439 | 2,388 | 2,403 | 96,100 | 2,403 |
2019-08-01 | 2,425 | 2,444 | 2,408 | 2,437 | 44,900 | 2,437 |
2019-07-31 | 2,501 | 2,501 | 2,430 | 2,433 | 146,200 | 2,433 |
2019-07-30 | 2,491 | 2,510 | 2,487 | 2,510 | 70,900 | 2,510 |
2019-07-29 | 2,460 | 2,489 | 2,459 | 2,480 | 62,000 | 2,480 |
2019-07-26 | 2,452 | 2,458 | 2,430 | 2,458 | 43,100 | 2,458 |
2019-07-25 | 2,441 | 2,459 | 2,440 | 2,456 | 41,400 | 2,456 |
2019-07-24 | 2,430 | 2,441 | 2,412 | 2,440 | 45,200 | 2,440 |
2019-07-23 | 2,420 | 2,444 | 2,410 | 2,436 | 68,000 | 2,436 |
2019-07-22 | 2,424 | 2,425 | 2,398 | 2,414 | 42,900 | 2,414 |
2019-07-19 | 2,393 | 2,438 | 2,388 | 2,428 | 77,300 | 2,428 |
2019-07-18 | 2,420 | 2,449 | 2,386 | 2,390 | 90,900 | 2,390 |
2019-07-17 | 2,428 | 2,444 | 2,417 | 2,424 | 65,400 | 2,424 |
2019-07-16 | 2,410 | 2,426 | 2,385 | 2,423 | 57,100 | 2,423 |
2019-07-12 | 2,409 | 2,426 | 2,399 | 2,409 | 51,900 | 2,409 |
2019-07-11 | 2,380 | 2,406 | 2,378 | 2,401 | 36,500 | 2,401 |
2019-07-10 | 2,384 | 2,386 | 2,367 | 2,379 | 69,100 | 2,379 |
2019-07-09 | 2,406 | 2,420 | 2,372 | 2,384 | 101,600 | 2,384 |
2019-07-08 | 2,460 | 2,460 | 2,402 | 2,407 | 100,300 | 2,407 |
2019-07-05 | 2,463 | 2,469 | 2,446 | 2,461 | 74,600 | 2,461 |
2019-07-04 | 2,438 | 2,474 | 2,438 | 2,471 | 58,000 | 2,471 |
2019-07-03 | 2,421 | 2,460 | 2,416 | 2,433 | 119,000 | 2,433 |
2019-07-02 | 2,415 | 2,425 | 2,398 | 2,421 | 51,000 | 2,421 |
2019-07-01 | 2,389 | 2,419 | 2,381 | 2,408 | 108,500 | 2,408 |
2019-06-28 | 2,399 | 2,402 | 2,360 | 2,361 | 74,600 | 2,361 |
2019-06-27 | 2,351 | 2,399 | 2,351 | 2,399 | 92,700 | 2,399 |
2019-06-26 | 2,340 | 2,362 | 2,335 | 2,350 | 66,200 | 2,350 |
2019-06-25 | 2,338 | 2,404 | 2,335 | 2,353 | 114,500 | 2,353 |
2019-06-24 | 2,345 | 2,345 | 2,316 | 2,335 | 65,200 | 2,335 |
2019-06-21 | 2,402 | 2,402 | 2,345 | 2,352 | 98,700 | 2,352 |
2019-06-20 | 2,395 | 2,409 | 2,387 | 2,401 | 90,800 | 2,401 |
2019-06-19 | 2,371 | 2,399 | 2,350 | 2,385 | 115,600 | 2,385 |
2019-06-18 | 2,378 | 2,411 | 2,335 | 2,349 | 101,100 | 2,349 |
2019-06-17 | 2,384 | 2,408 | 2,374 | 2,378 | 82,800 | 2,378 |
2019-06-14 | 2,373 | 2,385 | 2,355 | 2,384 | 66,700 | 2,384 |
2019-06-13 | 2,400 | 2,400 | 2,333 | 2,366 | 146,200 | 2,366 |
2019-06-12 | 2,416 | 2,422 | 2,402 | 2,404 | 54,100 | 2,404 |
2019-06-11 | 2,409 | 2,418 | 2,401 | 2,412 | 42,200 | 2,412 |
2019-06-10 | 2,424 | 2,429 | 2,396 | 2,411 | 51,700 | 2,411 |
2019-06-07 | 2,400 | 2,411 | 2,392 | 2,406 | 49,700 | 2,406 |
2019-06-06 | 2,392 | 2,409 | 2,390 | 2,393 | 33,800 | 2,393 |
2019-06-05 | 2,354 | 2,399 | 2,353 | 2,392 | 76,400 | 2,392 |
2019-06-04 | 2,349 | 2,349 | 2,322 | 2,340 | 66,100 | 2,340 |
2019-06-03 | 2,361 | 2,361 | 2,336 | 2,349 | 76,100 | 2,349 |
2019-05-31 | 2,400 | 2,400 | 2,365 | 2,377 | 76,900 | 2,377 |
2019-05-30 | 2,397 | 2,421 | 2,387 | 2,409 | 64,700 | 2,409 |
2019-05-29 | 2,394 | 2,437 | 2,375 | 2,416 | 75,400 | 2,416 |
2019-05-28 | 2,403 | 2,417 | 2,398 | 2,408 | 59,600 | 2,408 |
2019-05-27 | 2,399 | 2,413 | 2,388 | 2,403 | 37,200 | 2,403 |
2019-05-24 | 2,377 | 2,406 | 2,368 | 2,399 | 67,900 | 2,399 |
2019-05-23 | 2,399 | 2,399 | 2,367 | 2,392 | 91,200 | 2,392 |
2019-05-22 | 2,447 | 2,448 | 2,405 | 2,408 | 79,800 | 2,408 |
2019-05-21 | 2,426 | 2,439 | 2,415 | 2,437 | 44,400 | 2,437 |
2019-05-20 | 2,415 | 2,429 | 2,403 | 2,426 | 44,800 | 2,426 |
2019-05-17 | 2,392 | 2,405 | 2,372 | 2,400 | 72,000 | 2,400 |
2019-05-16 | 2,370 | 2,395 | 2,369 | 2,384 | 67,500 | 2,384 |
2019-05-15 | 2,413 | 2,413 | 2,355 | 2,361 | 191,100 | 2,361 |
2019-05-14 | 2,422 | 2,422 | 2,351 | 2,399 | 184,100 | 2,399 |
2019-05-13 | 2,610 | 2,616 | 2,463 | 2,463 | 246,900 | 2,463 |
2019-05-10 | 2,582 | 2,630 | 2,577 | 2,609 | 90,800 | 2,609 |
2019-05-09 | 2,610 | 2,610 | 2,568 | 2,595 | 106,800 | 2,595 |
2019-05-08 | 2,631 | 2,645 | 2,611 | 2,619 | 73,200 | 2,619 |
2019-05-07 | 2,607 | 2,653 | 2,607 | 2,647 | 65,800 | 2,647 |
2019-04-26 | 2,687 | 2,689 | 2,599 | 2,607 | 239,700 | 2,607 |
2019-04-25 | 2,655 | 2,688 | 2,655 | 2,685 | 55,600 | 2,685 |
2019-04-24 | 2,648 | 2,674 | 2,646 | 2,660 | 110,800 | 2,660 |
2019-04-23 | 2,618 | 2,645 | 2,618 | 2,641 | 42,800 | 2,641 |
2019-04-22 | 2,597 | 2,622 | 2,592 | 2,618 | 53,000 | 2,618 |
2019-04-19 | 2,589 | 2,624 | 2,582 | 2,584 | 87,100 | 2,584 |
2019-04-18 | 2,597 | 2,597 | 2,567 | 2,571 | 85,000 | 2,571 |
2019-04-17 | 2,599 | 2,612 | 2,592 | 2,603 | 52,400 | 2,603 |
2019-04-16 | 2,597 | 2,610 | 2,585 | 2,606 | 59,500 | 2,606 |
2019-04-15 | 2,600 | 2,616 | 2,594 | 2,611 | 86,700 | 2,611 |
2019-04-12 | 2,584 | 2,589 | 2,572 | 2,580 | 48,000 | 2,580 |
2019-04-11 | 2,580 | 2,585 | 2,558 | 2,580 | 68,200 | 2,580 |
2019-04-10 | 2,575 | 2,613 | 2,574 | 2,588 | 65,300 | 2,588 |
2019-04-09 | 2,615 | 2,615 | 2,581 | 2,586 | 131,500 | 2,586 |
2019-04-08 | 2,650 | 2,650 | 2,605 | 2,608 | 120,600 | 2,608 |
2019-04-05 | 2,663 | 2,678 | 2,652 | 2,656 | 104,600 | 2,656 |
2019-04-04 | 2,671 | 2,683 | 2,660 | 2,663 | 80,400 | 2,663 |
2019-04-03 | 2,680 | 2,706 | 2,675 | 2,689 | 81,400 | 2,689 |
2019-04-02 | 2,728 | 2,735 | 2,684 | 2,684 | 72,600 | 2,684 |
2019-04-01 | 2,707 | 2,731 | 2,693 | 2,723 | 85,500 | 2,723 |
2019-03-29 | 2,722 | 2,729 | 2,690 | 2,690 | 144,100 | 2,690 |
2019-03-28 | 2,782 | 2,782 | 2,715 | 2,715 | 182,400 | 2,715 |
2019-03-27 | 2,813 | 2,826 | 2,794 | 2,816 | 195,100 | 2,816 |
2019-03-26 | 2,827 | 2,866 | 2,810 | 2,854 | 332,600 | 2,854 |
2019-03-25 | 2,811 | 2,837 | 2,794 | 2,806 | 203,800 | 2,806 |
2019-03-22 | 2,806 | 2,832 | 2,805 | 2,830 | 233,500 | 2,830 |
2019-03-20 | 2,819 | 2,821 | 2,786 | 2,798 | 237,900 | 2,798 |
2019-03-19 | 2,869 | 2,872 | 2,810 | 2,824 | 126,600 | 2,824 |
2019-03-18 | 2,838 | 2,866 | 2,831 | 2,863 | 147,300 | 2,863 |
2019-03-15 | 2,814 | 2,835 | 2,814 | 2,829 | 89,100 | 2,829 |
2019-03-14 | 2,830 | 2,830 | 2,814 | 2,814 | 68,700 | 2,814 |
2019-03-13 | 2,810 | 2,828 | 2,807 | 2,816 | 50,900 | 2,816 |
2019-03-12 | 2,807 | 2,828 | 2,784 | 2,818 | 96,500 | 2,818 |
2019-03-11 | 2,792 | 2,811 | 2,785 | 2,807 | 102,100 | 2,807 |
2019-03-08 | 2,787 | 2,800 | 2,772 | 2,779 | 97,200 | 2,779 |
2019-03-07 | 2,792 | 2,819 | 2,789 | 2,812 | 61,900 | 2,812 |
2019-03-06 | 2,797 | 2,802 | 2,777 | 2,796 | 77,000 | 2,796 |
2019-03-05 | 2,814 | 2,820 | 2,792 | 2,793 | 100,700 | 2,793 |
2019-03-04 | 2,825 | 2,840 | 2,815 | 2,828 | 70,200 | 2,828 |
2019-03-01 | 2,804 | 2,820 | 2,793 | 2,815 | 62,100 | 2,815 |
2019-02-28 | 2,770 | 2,806 | 2,760 | 2,801 | 152,600 | 2,801 |
2019-02-27 | 2,761 | 2,787 | 2,757 | 2,773 | 94,400 | 2,773 |
2019-02-26 | 2,768 | 2,781 | 2,751 | 2,751 | 65,600 | 2,751 |
2019-02-25 | 2,769 | 2,777 | 2,762 | 2,775 | 39,800 | 2,775 |
2019-02-22 | 2,763 | 2,779 | 2,754 | 2,769 | 41,800 | 2,769 |
2019-02-21 | 2,759 | 2,773 | 2,754 | 2,761 | 42,600 | 2,761 |
2019-02-20 | 2,727 | 2,776 | 2,724 | 2,759 | 54,600 | 2,759 |
2019-02-19 | 2,710 | 2,734 | 2,705 | 2,727 | 65,600 | 2,727 |
2019-02-18 | 2,683 | 2,712 | 2,669 | 2,711 | 75,600 | 2,711 |
2019-02-15 | 2,678 | 2,678 | 2,656 | 2,657 | 100,000 | 2,657 |
2019-02-14 | 2,666 | 2,701 | 2,661 | 2,678 | 88,100 | 2,678 |
2019-02-13 | 2,722 | 2,722 | 2,673 | 2,674 | 105,400 | 2,674 |
2019-02-12 | 2,728 | 2,743 | 2,692 | 2,703 | 156,600 | 2,703 |
2019-02-08 | 2,701 | 2,727 | 2,688 | 2,720 | 106,500 | 2,720 |
2019-02-07 | 2,747 | 2,747 | 2,713 | 2,721 | 71,700 | 2,721 |
2019-02-06 | 2,767 | 2,767 | 2,748 | 2,752 | 24,300 | 2,752 |
2019-02-05 | 2,765 | 2,780 | 2,742 | 2,746 | 60,000 | 2,746 |
2019-02-04 | 2,748 | 2,769 | 2,737 | 2,765 | 49,600 | 2,765 |
2019-02-01 | 2,736 | 2,761 | 2,729 | 2,730 | 41,100 | 2,730 |
2019-01-31 | 2,757 | 2,772 | 2,711 | 2,729 | 98,400 | 2,729 |
2019-01-30 | 2,785 | 2,785 | 2,736 | 2,736 | 109,600 | 2,736 |
2019-01-29 | 2,785 | 2,798 | 2,775 | 2,789 | 36,600 | 2,789 |
2019-01-28 | 2,810 | 2,810 | 2,787 | 2,787 | 41,000 | 2,787 |
2019-01-25 | 2,817 | 2,838 | 2,802 | 2,802 | 46,800 | 2,802 |
2019-01-24 | 2,809 | 2,832 | 2,798 | 2,823 | 32,800 | 2,823 |
2019-01-23 | 2,805 | 2,830 | 2,798 | 2,811 | 42,600 | 2,811 |
2019-01-22 | 2,864 | 2,874 | 2,807 | 2,807 | 54,000 | 2,807 |
2019-01-21 | 2,830 | 2,840 | 2,810 | 2,835 | 44,100 | 2,835 |
2019-01-18 | 2,796 | 2,820 | 2,774 | 2,805 | 85,600 | 2,805 |
2019-01-17 | 2,770 | 2,788 | 2,743 | 2,762 | 50,200 | 2,762 |
2019-01-16 | 2,741 | 2,781 | 2,728 | 2,735 | 87,600 | 2,735 |
2019-01-15 | 2,750 | 2,752 | 2,717 | 2,727 | 113,100 | 2,727 |
2019-01-11 | 2,806 | 2,818 | 2,760 | 2,767 | 133,900 | 2,767 |
2019-01-10 | 2,863 | 2,868 | 2,830 | 2,854 | 40,900 | 2,854 |
2019-01-09 | 2,845 | 2,886 | 2,816 | 2,873 | 70,400 | 2,873 |
2019-01-08 | 2,858 | 2,871 | 2,812 | 2,812 | 85,400 | 2,812 |
2019-01-07 | 2,897 | 2,905 | 2,829 | 2,851 | 74,500 | 2,851 |
2019-01-04 | 2,755 | 2,844 | 2,716 | 2,836 | 102,100 | 2,836 |
分割・併合履歴 : [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株