8155 三益半導体工業(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 2,160 | 2,197 | 2,156 | 2,160 | 310,500 | 2,160 |
2017-12-28 | 2,162 | 2,166 | 2,107 | 2,110 | 306,600 | 2,110 |
2017-12-27 | 2,104 | 2,222 | 2,104 | 2,157 | 1,100,000 | 2,157 |
2017-12-26 | 2,072 | 2,076 | 2,025 | 2,058 | 251,600 | 2,058 |
2017-12-25 | 2,029 | 2,062 | 2,021 | 2,051 | 122,600 | 2,051 |
2017-12-22 | 2,050 | 2,050 | 2,020 | 2,029 | 118,200 | 2,029 |
2017-12-21 | 2,050 | 2,059 | 2,033 | 2,059 | 96,200 | 2,059 |
2017-12-20 | 2,015 | 2,047 | 2,009 | 2,047 | 136,200 | 2,047 |
2017-12-19 | 2,025 | 2,047 | 2,012 | 2,018 | 204,500 | 2,018 |
2017-12-18 | 1,991 | 2,028 | 1,984 | 2,028 | 167,300 | 2,028 |
2017-12-15 | 1,960 | 1,993 | 1,951 | 1,982 | 197,200 | 1,982 |
2017-12-14 | 1,936 | 1,969 | 1,934 | 1,950 | 119,800 | 1,950 |
2017-12-13 | 1,970 | 1,972 | 1,935 | 1,938 | 206,600 | 1,938 |
2017-12-12 | 2,002 | 2,013 | 1,976 | 1,977 | 218,400 | 1,977 |
2017-12-11 | 2,025 | 2,025 | 1,992 | 2,008 | 140,300 | 2,008 |
2017-12-08 | 1,999 | 2,025 | 1,981 | 2,023 | 196,600 | 2,023 |
2017-12-07 | 1,969 | 2,022 | 1,966 | 2,019 | 225,200 | 2,019 |
2017-12-06 | 1,981 | 1,996 | 1,942 | 1,952 | 172,000 | 1,952 |
2017-12-05 | 1,988 | 2,006 | 1,968 | 1,999 | 238,400 | 1,999 |
2017-12-04 | 2,061 | 2,063 | 2,025 | 2,025 | 131,900 | 2,025 |
2017-12-01 | 2,080 | 2,104 | 2,054 | 2,061 | 163,300 | 2,061 |
2017-11-30 | 2,073 | 2,091 | 2,045 | 2,070 | 325,600 | 2,070 |
2017-11-29 | 2,164 | 2,172 | 2,105 | 2,123 | 252,000 | 2,123 |
2017-11-28 | 2,244 | 2,244 | 2,160 | 2,182 | 300,500 | 2,182 |
2017-11-27 | 2,266 | 2,274 | 2,244 | 2,265 | 214,700 | 2,265 |
2017-11-24 | 2,215 | 2,254 | 2,177 | 2,254 | 132,900 | 2,254 |
2017-11-22 | 2,260 | 2,273 | 2,217 | 2,222 | 201,700 | 2,222 |
2017-11-21 | 2,231 | 2,244 | 2,205 | 2,240 | 281,800 | 2,240 |
2017-11-20 | 2,168 | 2,212 | 2,147 | 2,209 | 478,300 | 2,209 |
2017-11-17 | 2,129 | 2,162 | 2,117 | 2,143 | 306,400 | 2,143 |
2017-11-16 | 2,035 | 2,105 | 2,035 | 2,097 | 172,900 | 2,097 |
2017-11-15 | 2,111 | 2,111 | 2,030 | 2,043 | 214,000 | 2,043 |
2017-11-13 | 2,150 | 2,182 | 2,118 | 2,128 | 214,600 | 2,128 |
2017-11-10 | 2,070 | 2,140 | 2,070 | 2,139 | 247,600 | 2,139 |
2017-11-09 | 2,103 | 2,143 | 2,065 | 2,108 | 267,600 | 2,108 |
2017-11-08 | 2,040 | 2,100 | 2,038 | 2,097 | 246,400 | 2,097 |
2017-11-07 | 2,006 | 2,043 | 2,003 | 2,036 | 157,400 | 2,036 |
2017-11-06 | 2,063 | 2,074 | 2,026 | 2,026 | 124,700 | 2,026 |
2017-11-02 | 2,068 | 2,076 | 2,046 | 2,052 | 201,600 | 2,052 |
2017-11-01 | 2,030 | 2,062 | 2,011 | 2,057 | 253,700 | 2,057 |
2017-10-31 | 1,989 | 2,015 | 1,987 | 2,012 | 171,500 | 2,012 |
2017-10-30 | 1,995 | 2,000 | 1,973 | 1,996 | 214,700 | 1,996 |
2017-10-27 | 1,979 | 1,990 | 1,960 | 1,990 | 165,900 | 1,990 |
2017-10-26 | 1,930 | 1,971 | 1,919 | 1,966 | 236,200 | 1,966 |
2017-10-25 | 1,919 | 1,952 | 1,919 | 1,929 | 240,100 | 1,929 |
2017-10-24 | 1,880 | 1,912 | 1,863 | 1,909 | 205,500 | 1,909 |
2017-10-23 | 1,870 | 1,888 | 1,862 | 1,873 | 183,200 | 1,873 |
2017-10-20 | 1,816 | 1,859 | 1,811 | 1,850 | 154,400 | 1,850 |
2017-10-19 | 1,802 | 1,843 | 1,798 | 1,834 | 162,000 | 1,834 |
2017-10-18 | 1,842 | 1,860 | 1,791 | 1,796 | 279,500 | 1,796 |
2017-10-17 | 1,822 | 1,843 | 1,820 | 1,842 | 134,600 | 1,842 |
2017-10-16 | 1,835 | 1,863 | 1,813 | 1,818 | 226,600 | 1,818 |
2017-10-13 | 1,785 | 1,837 | 1,785 | 1,832 | 221,900 | 1,832 |
2017-10-12 | 1,830 | 1,845 | 1,789 | 1,794 | 256,200 | 1,794 |
2017-10-11 | 1,830 | 1,864 | 1,811 | 1,811 | 234,000 | 1,811 |
2017-10-10 | 1,774 | 1,834 | 1,766 | 1,830 | 720,300 | 1,830 |
2017-10-06 | 1,724 | 1,734 | 1,715 | 1,723 | 195,800 | 1,723 |
2017-10-05 | 1,743 | 1,746 | 1,711 | 1,720 | 240,200 | 1,720 |
2017-10-04 | 1,755 | 1,755 | 1,736 | 1,742 | 191,600 | 1,742 |
2017-10-03 | 1,762 | 1,762 | 1,729 | 1,755 | 358,500 | 1,755 |
2017-10-02 | 1,848 | 1,848 | 1,719 | 1,722 | 706,100 | 1,722 |
2017-09-29 | 1,850 | 1,850 | 1,791 | 1,809 | 318,300 | 1,809 |
2017-09-28 | 1,786 | 1,866 | 1,780 | 1,855 | 443,400 | 1,855 |
2017-09-27 | 1,774 | 1,778 | 1,737 | 1,746 | 243,800 | 1,746 |
2017-09-26 | 1,775 | 1,786 | 1,765 | 1,778 | 143,300 | 1,778 |
2017-09-25 | 1,803 | 1,814 | 1,758 | 1,772 | 369,800 | 1,772 |
2017-09-22 | 1,780 | 1,801 | 1,768 | 1,796 | 153,900 | 1,796 |
2017-09-21 | 1,797 | 1,808 | 1,781 | 1,784 | 126,400 | 1,784 |
2017-09-20 | 1,797 | 1,808 | 1,785 | 1,786 | 110,800 | 1,786 |
2017-09-19 | 1,784 | 1,799 | 1,778 | 1,792 | 146,200 | 1,792 |
2017-09-15 | 1,760 | 1,768 | 1,735 | 1,762 | 135,000 | 1,762 |
2017-09-14 | 1,762 | 1,768 | 1,741 | 1,755 | 96,400 | 1,755 |
2017-09-13 | 1,755 | 1,771 | 1,749 | 1,749 | 99,700 | 1,749 |
2017-09-12 | 1,757 | 1,759 | 1,727 | 1,738 | 79,700 | 1,738 |
2017-09-11 | 1,707 | 1,733 | 1,707 | 1,730 | 63,500 | 1,730 |
2017-09-08 | 1,693 | 1,715 | 1,686 | 1,692 | 94,300 | 1,692 |
2017-09-07 | 1,703 | 1,726 | 1,700 | 1,710 | 72,900 | 1,710 |
2017-09-06 | 1,701 | 1,711 | 1,675 | 1,698 | 92,300 | 1,698 |
2017-09-05 | 1,753 | 1,762 | 1,713 | 1,715 | 83,300 | 1,715 |
2017-09-04 | 1,773 | 1,773 | 1,751 | 1,759 | 67,900 | 1,759 |
2017-09-01 | 1,781 | 1,786 | 1,753 | 1,784 | 93,600 | 1,784 |
2017-08-31 | 1,777 | 1,797 | 1,764 | 1,769 | 131,800 | 1,769 |
2017-08-30 | 1,768 | 1,785 | 1,760 | 1,779 | 125,500 | 1,779 |
2017-08-29 | 1,750 | 1,767 | 1,750 | 1,766 | 54,300 | 1,766 |
2017-08-28 | 1,798 | 1,798 | 1,756 | 1,759 | 80,700 | 1,759 |
2017-08-25 | 1,795 | 1,800 | 1,772 | 1,780 | 98,400 | 1,780 |
2017-08-24 | 1,724 | 1,798 | 1,724 | 1,794 | 262,500 | 1,794 |
2017-08-23 | 1,742 | 1,748 | 1,707 | 1,718 | 85,300 | 1,718 |
2017-08-22 | 1,713 | 1,726 | 1,706 | 1,719 | 61,100 | 1,719 |
2017-08-21 | 1,724 | 1,728 | 1,708 | 1,713 | 82,700 | 1,713 |
2017-08-18 | 1,699 | 1,715 | 1,699 | 1,707 | 68,900 | 1,707 |
2017-08-17 | 1,710 | 1,733 | 1,709 | 1,725 | 112,500 | 1,725 |
2017-08-16 | 1,709 | 1,719 | 1,694 | 1,694 | 85,300 | 1,694 |
2017-08-15 | 1,731 | 1,733 | 1,701 | 1,703 | 87,500 | 1,703 |
2017-08-14 | 1,681 | 1,733 | 1,681 | 1,707 | 169,300 | 1,707 |
2017-08-10 | 1,710 | 1,734 | 1,694 | 1,706 | 156,900 | 1,706 |
2017-08-09 | 1,782 | 1,786 | 1,685 | 1,697 | 328,100 | 1,697 |
2017-08-08 | 1,797 | 1,814 | 1,788 | 1,808 | 116,400 | 1,808 |
2017-08-07 | 1,782 | 1,797 | 1,773 | 1,790 | 97,000 | 1,790 |
2017-08-04 | 1,780 | 1,780 | 1,759 | 1,766 | 77,300 | 1,766 |
2017-08-03 | 1,746 | 1,797 | 1,746 | 1,793 | 222,600 | 1,793 |
2017-08-02 | 1,740 | 1,767 | 1,740 | 1,762 | 96,100 | 1,762 |
2017-08-01 | 1,773 | 1,778 | 1,724 | 1,734 | 130,600 | 1,734 |
2017-07-31 | 1,780 | 1,793 | 1,772 | 1,775 | 123,900 | 1,775 |
2017-07-28 | 1,855 | 1,855 | 1,787 | 1,790 | 229,000 | 1,790 |
2017-07-27 | 1,833 | 1,885 | 1,829 | 1,877 | 254,200 | 1,877 |
2017-07-26 | 1,855 | 1,866 | 1,824 | 1,837 | 152,700 | 1,837 |
2017-07-25 | 1,845 | 1,858 | 1,829 | 1,839 | 184,600 | 1,839 |
2017-07-24 | 1,822 | 1,848 | 1,814 | 1,845 | 207,400 | 1,845 |
2017-07-21 | 1,816 | 1,855 | 1,806 | 1,837 | 301,800 | 1,837 |
2017-07-20 | 1,794 | 1,822 | 1,769 | 1,819 | 256,800 | 1,819 |
2017-07-19 | 1,771 | 1,814 | 1,766 | 1,796 | 280,400 | 1,796 |
2017-07-18 | 1,725 | 1,794 | 1,688 | 1,780 | 568,100 | 1,780 |
2017-07-14 | 1,790 | 1,790 | 1,713 | 1,750 | 442,200 | 1,750 |
2017-07-13 | 1,779 | 1,795 | 1,765 | 1,779 | 198,100 | 1,779 |
2017-07-12 | 1,755 | 1,767 | 1,740 | 1,766 | 207,400 | 1,766 |
2017-07-11 | 1,748 | 1,757 | 1,734 | 1,746 | 189,000 | 1,746 |
2017-07-10 | 1,738 | 1,756 | 1,729 | 1,733 | 158,300 | 1,733 |
2017-07-07 | 1,708 | 1,721 | 1,690 | 1,716 | 111,900 | 1,716 |
2017-07-06 | 1,723 | 1,732 | 1,703 | 1,720 | 150,300 | 1,720 |
2017-07-05 | 1,661 | 1,709 | 1,656 | 1,707 | 162,000 | 1,707 |
2017-07-04 | 1,702 | 1,705 | 1,647 | 1,661 | 205,800 | 1,661 |
2017-07-03 | 1,692 | 1,710 | 1,685 | 1,698 | 118,500 | 1,698 |
2017-06-30 | 1,700 | 1,700 | 1,678 | 1,692 | 137,900 | 1,692 |
2017-06-29 | 1,735 | 1,745 | 1,708 | 1,720 | 133,100 | 1,720 |
2017-06-28 | 1,721 | 1,723 | 1,693 | 1,707 | 163,700 | 1,707 |
2017-06-27 | 1,759 | 1,766 | 1,721 | 1,743 | 150,200 | 1,743 |
2017-06-26 | 1,706 | 1,760 | 1,700 | 1,759 | 236,500 | 1,759 |
2017-06-23 | 1,715 | 1,715 | 1,680 | 1,695 | 210,300 | 1,695 |
2017-06-22 | 1,741 | 1,754 | 1,716 | 1,719 | 197,200 | 1,719 |
2017-06-21 | 1,741 | 1,773 | 1,729 | 1,740 | 260,100 | 1,740 |
2017-06-20 | 1,755 | 1,790 | 1,741 | 1,781 | 147,200 | 1,781 |
2017-06-19 | 1,720 | 1,755 | 1,716 | 1,746 | 137,400 | 1,746 |
2017-06-16 | 1,756 | 1,756 | 1,715 | 1,723 | 168,500 | 1,723 |
2017-06-15 | 1,761 | 1,767 | 1,736 | 1,747 | 176,900 | 1,747 |
2017-06-14 | 1,809 | 1,823 | 1,778 | 1,778 | 152,600 | 1,778 |
2017-06-13 | 1,789 | 1,811 | 1,778 | 1,793 | 122,100 | 1,793 |
2017-06-12 | 1,821 | 1,824 | 1,785 | 1,798 | 163,500 | 1,798 |
2017-06-09 | 1,872 | 1,872 | 1,839 | 1,841 | 99,100 | 1,841 |
2017-06-08 | 1,865 | 1,895 | 1,865 | 1,869 | 110,000 | 1,869 |
2017-06-07 | 1,858 | 1,872 | 1,833 | 1,859 | 151,500 | 1,859 |
2017-06-06 | 1,890 | 1,892 | 1,861 | 1,861 | 120,200 | 1,861 |
2017-06-05 | 1,895 | 1,911 | 1,886 | 1,888 | 125,200 | 1,888 |
2017-06-02 | 1,890 | 1,914 | 1,881 | 1,900 | 201,000 | 1,900 |
2017-06-01 | 1,838 | 1,884 | 1,834 | 1,878 | 215,200 | 1,878 |
2017-05-31 | 1,799 | 1,837 | 1,791 | 1,828 | 99,600 | 1,828 |
2017-05-30 | 1,802 | 1,815 | 1,780 | 1,810 | 160,800 | 1,810 |
2017-05-29 | 1,795 | 1,832 | 1,782 | 1,821 | 137,200 | 1,821 |
2017-05-26 | 1,830 | 1,835 | 1,812 | 1,826 | 116,500 | 1,826 |
2017-05-25 | 1,840 | 1,855 | 1,828 | 1,830 | 132,300 | 1,830 |
2017-05-24 | 1,834 | 1,856 | 1,833 | 1,844 | 104,900 | 1,844 |
2017-05-23 | 1,831 | 1,853 | 1,814 | 1,818 | 153,000 | 1,818 |
2017-05-22 | 1,836 | 1,846 | 1,807 | 1,844 | 212,300 | 1,844 |
2017-05-19 | 1,816 | 1,833 | 1,786 | 1,830 | 206,700 | 1,830 |
2017-05-18 | 1,783 | 1,827 | 1,782 | 1,819 | 258,200 | 1,819 |
2017-05-17 | 1,831 | 1,842 | 1,819 | 1,829 | 183,600 | 1,829 |
2017-05-16 | 1,820 | 1,845 | 1,820 | 1,827 | 199,700 | 1,827 |
2017-05-15 | 1,806 | 1,815 | 1,776 | 1,807 | 245,800 | 1,807 |
2017-05-12 | 1,762 | 1,826 | 1,762 | 1,812 | 399,700 | 1,812 |
2017-05-11 | 1,748 | 1,778 | 1,734 | 1,742 | 181,800 | 1,742 |
2017-05-10 | 1,743 | 1,768 | 1,741 | 1,751 | 124,600 | 1,751 |
2017-05-09 | 1,778 | 1,790 | 1,749 | 1,761 | 178,000 | 1,761 |
2017-05-08 | 1,753 | 1,784 | 1,751 | 1,778 | 179,600 | 1,778 |
2017-05-02 | 1,728 | 1,747 | 1,720 | 1,730 | 161,100 | 1,730 |
2017-05-01 | 1,715 | 1,741 | 1,705 | 1,726 | 188,800 | 1,726 |
2017-04-28 | 1,733 | 1,735 | 1,706 | 1,725 | 152,800 | 1,725 |
2017-04-27 | 1,714 | 1,739 | 1,706 | 1,731 | 173,900 | 1,731 |
2017-04-26 | 1,689 | 1,732 | 1,689 | 1,724 | 156,600 | 1,724 |
2017-04-25 | 1,686 | 1,699 | 1,672 | 1,683 | 130,900 | 1,683 |
2017-04-24 | 1,720 | 1,745 | 1,658 | 1,667 | 278,900 | 1,667 |
2017-04-21 | 1,663 | 1,696 | 1,635 | 1,686 | 235,300 | 1,686 |
2017-04-20 | 1,643 | 1,669 | 1,632 | 1,635 | 130,000 | 1,635 |
2017-04-19 | 1,621 | 1,642 | 1,604 | 1,637 | 101,700 | 1,637 |
2017-04-18 | 1,648 | 1,650 | 1,611 | 1,624 | 141,700 | 1,624 |
2017-04-17 | 1,588 | 1,655 | 1,588 | 1,611 | 195,200 | 1,611 |
2017-04-14 | 1,581 | 1,626 | 1,574 | 1,597 | 201,800 | 1,597 |
2017-04-13 | 1,621 | 1,631 | 1,574 | 1,607 | 169,700 | 1,607 |
2017-04-12 | 1,660 | 1,663 | 1,620 | 1,650 | 256,800 | 1,650 |
2017-04-11 | 1,743 | 1,745 | 1,682 | 1,694 | 169,200 | 1,694 |
2017-04-10 | 1,690 | 1,718 | 1,677 | 1,712 | 158,200 | 1,712 |
2017-04-07 | 1,736 | 1,750 | 1,658 | 1,692 | 321,800 | 1,692 |
2017-04-06 | 1,800 | 1,816 | 1,743 | 1,751 | 249,200 | 1,751 |
2017-04-05 | 1,775 | 1,838 | 1,775 | 1,800 | 543,800 | 1,800 |
2017-04-04 | 1,711 | 1,761 | 1,693 | 1,739 | 394,500 | 1,739 |
2017-04-03 | 1,660 | 1,706 | 1,643 | 1,693 | 426,700 | 1,693 |
2017-03-31 | 1,800 | 1,800 | 1,742 | 1,764 | 274,200 | 1,764 |
2017-03-30 | 1,762 | 1,818 | 1,760 | 1,774 | 284,800 | 1,774 |
2017-03-29 | 1,741 | 1,770 | 1,724 | 1,751 | 113,300 | 1,751 |
2017-03-28 | 1,695 | 1,741 | 1,685 | 1,741 | 158,800 | 1,741 |
2017-03-27 | 1,673 | 1,694 | 1,673 | 1,683 | 85,400 | 1,683 |
2017-03-24 | 1,677 | 1,708 | 1,677 | 1,708 | 151,000 | 1,708 |
2017-03-23 | 1,672 | 1,685 | 1,656 | 1,667 | 141,000 | 1,667 |
2017-03-22 | 1,660 | 1,682 | 1,642 | 1,660 | 154,100 | 1,660 |
2017-03-21 | 1,708 | 1,713 | 1,684 | 1,693 | 109,600 | 1,693 |
2017-03-17 | 1,675 | 1,718 | 1,649 | 1,718 | 243,500 | 1,718 |
2017-03-16 | 1,649 | 1,685 | 1,634 | 1,678 | 192,500 | 1,678 |
2017-03-15 | 1,665 | 1,668 | 1,640 | 1,656 | 139,800 | 1,656 |
2017-03-14 | 1,690 | 1,692 | 1,668 | 1,680 | 157,200 | 1,680 |
2017-03-13 | 1,719 | 1,721 | 1,696 | 1,696 | 93,000 | 1,696 |
2017-03-10 | 1,745 | 1,745 | 1,712 | 1,730 | 120,800 | 1,730 |
2017-03-09 | 1,689 | 1,715 | 1,689 | 1,711 | 106,400 | 1,711 |
2017-03-08 | 1,685 | 1,689 | 1,667 | 1,687 | 106,800 | 1,687 |
2017-03-07 | 1,699 | 1,704 | 1,673 | 1,688 | 78,700 | 1,688 |
2017-03-06 | 1,700 | 1,707 | 1,685 | 1,705 | 162,900 | 1,705 |
2017-03-03 | 1,746 | 1,747 | 1,725 | 1,732 | 84,600 | 1,732 |
2017-03-02 | 1,758 | 1,788 | 1,745 | 1,755 | 118,100 | 1,755 |
2017-03-01 | 1,681 | 1,746 | 1,676 | 1,739 | 181,600 | 1,739 |
2017-02-28 | 1,688 | 1,708 | 1,674 | 1,680 | 250,300 | 1,680 |
2017-02-27 | 1,727 | 1,727 | 1,680 | 1,682 | 133,100 | 1,682 |
2017-02-24 | 1,750 | 1,761 | 1,732 | 1,746 | 97,500 | 1,746 |
2017-02-23 | 1,789 | 1,796 | 1,756 | 1,771 | 99,000 | 1,771 |
2017-02-22 | 1,774 | 1,789 | 1,764 | 1,775 | 136,500 | 1,775 |
2017-02-21 | 1,760 | 1,786 | 1,741 | 1,766 | 73,800 | 1,766 |
2017-02-20 | 1,774 | 1,776 | 1,749 | 1,760 | 136,900 | 1,760 |
2017-02-17 | 1,784 | 1,808 | 1,740 | 1,797 | 180,600 | 1,797 |
2017-02-16 | 1,778 | 1,795 | 1,751 | 1,788 | 112,100 | 1,788 |
2017-02-15 | 1,805 | 1,805 | 1,776 | 1,780 | 97,400 | 1,780 |
2017-02-14 | 1,800 | 1,814 | 1,702 | 1,780 | 135,800 | 1,780 |
2017-02-13 | 1,823 | 1,823 | 1,776 | 1,804 | 130,200 | 1,804 |
2017-02-10 | 1,830 | 1,840 | 1,796 | 1,816 | 194,000 | 1,816 |
2017-02-09 | 1,733 | 1,836 | 1,730 | 1,807 | 349,000 | 1,807 |
2017-02-08 | 1,738 | 1,758 | 1,693 | 1,714 | 242,700 | 1,714 |
2017-02-07 | 1,770 | 1,770 | 1,726 | 1,748 | 148,300 | 1,748 |
2017-02-06 | 1,758 | 1,778 | 1,734 | 1,768 | 138,900 | 1,768 |
2017-02-03 | 1,797 | 1,814 | 1,748 | 1,750 | 162,100 | 1,750 |
2017-02-02 | 1,858 | 1,875 | 1,787 | 1,795 | 160,600 | 1,795 |
2017-02-01 | 1,811 | 1,841 | 1,792 | 1,838 | 138,700 | 1,838 |
2017-01-31 | 1,820 | 1,842 | 1,802 | 1,823 | 124,900 | 1,823 |
2017-01-30 | 1,824 | 1,856 | 1,813 | 1,837 | 277,600 | 1,837 |
2017-01-27 | 1,880 | 1,886 | 1,828 | 1,839 | 185,000 | 1,839 |
2017-01-26 | 1,872 | 1,895 | 1,845 | 1,869 | 267,900 | 1,869 |
2017-01-25 | 1,830 | 1,858 | 1,820 | 1,845 | 287,400 | 1,845 |
2017-01-24 | 1,750 | 1,838 | 1,750 | 1,784 | 328,700 | 1,784 |
2017-01-23 | 1,726 | 1,775 | 1,710 | 1,758 | 184,300 | 1,758 |
2017-01-20 | 1,725 | 1,769 | 1,710 | 1,751 | 291,500 | 1,751 |
2017-01-19 | 1,652 | 1,719 | 1,647 | 1,707 | 299,700 | 1,707 |
2017-01-18 | 1,603 | 1,646 | 1,583 | 1,640 | 179,200 | 1,640 |
2017-01-17 | 1,659 | 1,659 | 1,627 | 1,629 | 118,400 | 1,629 |
2017-01-16 | 1,670 | 1,684 | 1,658 | 1,662 | 74,800 | 1,662 |
2017-01-13 | 1,635 | 1,694 | 1,625 | 1,685 | 226,000 | 1,685 |
2017-01-12 | 1,670 | 1,675 | 1,649 | 1,657 | 164,400 | 1,657 |
2017-01-11 | 1,661 | 1,681 | 1,652 | 1,677 | 206,800 | 1,677 |
2017-01-10 | 1,680 | 1,691 | 1,651 | 1,659 | 186,300 | 1,659 |
2017-01-06 | 1,669 | 1,682 | 1,651 | 1,670 | 225,000 | 1,670 |
2017-01-05 | 1,690 | 1,695 | 1,663 | 1,678 | 232,800 | 1,678 |
2017-01-04 | 1,658 | 1,676 | 1,646 | 1,671 | 252,900 | 1,671 |
分割・併合履歴 : [1996-05-28]1株→1.2株 [1994-05-26]1株→1.2株 [1991-05-28]1株→1.3株