8155 三益半導体工業(株) 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 | 1,250 | 1,314 | 1,239 | 1,305 | 173,200 | 1,305 |
2018-12-27 | 1,317 | 1,347 | 1,239 | 1,264 | 252,000 | 1,264 |
2018-12-26 | 1,166 | 1,218 | 1,166 | 1,197 | 198,700 | 1,197 |
2018-12-25 | 1,132 | 1,158 | 1,120 | 1,125 | 124,500 | 1,125 |
2018-12-21 | 1,198 | 1,211 | 1,176 | 1,192 | 164,900 | 1,192 |
2018-12-20 | 1,250 | 1,262 | 1,212 | 1,216 | 135,100 | 1,216 |
2018-12-19 | 1,298 | 1,301 | 1,271 | 1,284 | 70,100 | 1,284 |
2018-12-18 | 1,311 | 1,320 | 1,284 | 1,302 | 136,900 | 1,302 |
2018-12-17 | 1,329 | 1,351 | 1,312 | 1,315 | 74,200 | 1,315 |
2018-12-14 | 1,357 | 1,357 | 1,316 | 1,333 | 98,600 | 1,333 |
2018-12-13 | 1,350 | 1,375 | 1,350 | 1,359 | 102,200 | 1,359 |
2018-12-12 | 1,351 | 1,370 | 1,316 | 1,350 | 203,000 | 1,350 |
2018-12-11 | 1,351 | 1,367 | 1,341 | 1,345 | 107,200 | 1,345 |
2018-12-10 | 1,399 | 1,399 | 1,344 | 1,351 | 100,400 | 1,351 |
2018-12-07 | 1,436 | 1,460 | 1,402 | 1,406 | 82,700 | 1,406 |
2018-12-06 | 1,480 | 1,480 | 1,420 | 1,433 | 82,400 | 1,433 |
2018-12-05 | 1,500 | 1,513 | 1,489 | 1,492 | 90,800 | 1,492 |
2018-12-04 | 1,582 | 1,582 | 1,533 | 1,537 | 73,600 | 1,537 |
2018-12-03 | 1,562 | 1,592 | 1,562 | 1,581 | 82,600 | 1,581 |
2018-11-30 | 1,530 | 1,553 | 1,524 | 1,545 | 81,800 | 1,545 |
2018-11-29 | 1,556 | 1,572 | 1,541 | 1,548 | 77,900 | 1,548 |
2018-11-28 | 1,508 | 1,540 | 1,501 | 1,540 | 85,100 | 1,540 |
2018-11-27 | 1,524 | 1,529 | 1,499 | 1,519 | 171,800 | 1,519 |
2018-11-26 | 1,461 | 1,500 | 1,460 | 1,498 | 92,200 | 1,498 |
2018-11-22 | 1,507 | 1,513 | 1,477 | 1,491 | 62,400 | 1,491 |
2018-11-21 | 1,474 | 1,505 | 1,452 | 1,501 | 73,000 | 1,501 |
2018-11-20 | 1,494 | 1,501 | 1,478 | 1,497 | 60,000 | 1,497 |
2018-11-19 | 1,499 | 1,520 | 1,499 | 1,516 | 63,300 | 1,516 |
2018-11-16 | 1,514 | 1,514 | 1,471 | 1,488 | 82,100 | 1,488 |
2018-11-15 | 1,500 | 1,517 | 1,487 | 1,516 | 64,100 | 1,516 |
2018-11-14 | 1,503 | 1,526 | 1,494 | 1,501 | 100,600 | 1,501 |
2018-11-13 | 1,500 | 1,511 | 1,468 | 1,483 | 87,200 | 1,483 |
2018-11-12 | 1,538 | 1,540 | 1,516 | 1,530 | 78,500 | 1,530 |
2018-11-09 | 1,565 | 1,568 | 1,541 | 1,550 | 108,500 | 1,550 |
2018-11-08 | 1,560 | 1,592 | 1,560 | 1,572 | 157,900 | 1,572 |
2018-11-07 | 1,532 | 1,555 | 1,517 | 1,526 | 120,900 | 1,526 |
2018-11-06 | 1,527 | 1,543 | 1,517 | 1,538 | 78,100 | 1,538 |
2018-11-05 | 1,519 | 1,542 | 1,508 | 1,530 | 107,100 | 1,530 |
2018-11-02 | 1,500 | 1,539 | 1,494 | 1,538 | 115,700 | 1,538 |
2018-11-01 | 1,473 | 1,512 | 1,467 | 1,500 | 114,500 | 1,500 |
2018-10-31 | 1,478 | 1,484 | 1,433 | 1,484 | 157,400 | 1,484 |
2018-10-30 | 1,361 | 1,449 | 1,359 | 1,435 | 199,400 | 1,435 |
2018-10-29 | 1,384 | 1,415 | 1,361 | 1,365 | 123,500 | 1,365 |
2018-10-26 | 1,396 | 1,411 | 1,350 | 1,384 | 228,400 | 1,384 |
2018-10-25 | 1,380 | 1,393 | 1,361 | 1,366 | 199,300 | 1,366 |
2018-10-24 | 1,481 | 1,485 | 1,449 | 1,463 | 139,000 | 1,463 |
2018-10-23 | 1,528 | 1,529 | 1,476 | 1,477 | 120,900 | 1,477 |
2018-10-22 | 1,520 | 1,552 | 1,502 | 1,541 | 61,400 | 1,541 |
2018-10-19 | 1,501 | 1,529 | 1,499 | 1,529 | 80,800 | 1,529 |
2018-10-18 | 1,561 | 1,562 | 1,526 | 1,530 | 123,400 | 1,530 |
2018-10-17 | 1,563 | 1,580 | 1,549 | 1,565 | 205,000 | 1,565 |
2018-10-16 | 1,540 | 1,548 | 1,506 | 1,534 | 134,800 | 1,534 |
2018-10-15 | 1,580 | 1,580 | 1,540 | 1,541 | 121,500 | 1,541 |
2018-10-12 | 1,550 | 1,577 | 1,544 | 1,563 | 166,100 | 1,563 |
2018-10-11 | 1,523 | 1,563 | 1,522 | 1,544 | 153,200 | 1,544 |
2018-10-10 | 1,600 | 1,616 | 1,580 | 1,608 | 129,500 | 1,608 |
2018-10-09 | 1,652 | 1,656 | 1,585 | 1,590 | 245,100 | 1,590 |
2018-10-05 | 1,709 | 1,718 | 1,679 | 1,681 | 159,900 | 1,681 |
2018-10-04 | 1,726 | 1,742 | 1,711 | 1,729 | 123,300 | 1,729 |
2018-10-03 | 1,771 | 1,773 | 1,706 | 1,710 | 210,500 | 1,710 |
2018-10-02 | 1,773 | 1,793 | 1,761 | 1,781 | 235,000 | 1,781 |
2018-10-01 | 1,825 | 1,825 | 1,768 | 1,768 | 421,800 | 1,768 |
2018-09-28 | 1,795 | 1,835 | 1,784 | 1,820 | 250,200 | 1,820 |
2018-09-27 | 1,751 | 1,784 | 1,732 | 1,768 | 271,300 | 1,768 |
2018-09-26 | 1,704 | 1,755 | 1,700 | 1,744 | 167,400 | 1,744 |
2018-09-25 | 1,698 | 1,733 | 1,696 | 1,717 | 178,200 | 1,717 |
2018-09-21 | 1,747 | 1,747 | 1,714 | 1,722 | 150,500 | 1,722 |
2018-09-20 | 1,745 | 1,754 | 1,703 | 1,721 | 95,200 | 1,721 |
2018-09-19 | 1,701 | 1,760 | 1,691 | 1,739 | 102,100 | 1,739 |
2018-09-18 | 1,657 | 1,698 | 1,642 | 1,686 | 93,000 | 1,686 |
2018-09-14 | 1,623 | 1,661 | 1,615 | 1,656 | 140,400 | 1,656 |
2018-09-13 | 1,610 | 1,635 | 1,582 | 1,610 | 183,300 | 1,610 |
2018-09-12 | 1,689 | 1,689 | 1,625 | 1,641 | 141,200 | 1,641 |
2018-09-11 | 1,686 | 1,692 | 1,661 | 1,689 | 68,800 | 1,689 |
2018-09-10 | 1,717 | 1,721 | 1,673 | 1,675 | 98,000 | 1,675 |
2018-09-07 | 1,733 | 1,735 | 1,694 | 1,717 | 109,800 | 1,717 |
2018-09-06 | 1,755 | 1,763 | 1,719 | 1,756 | 79,700 | 1,756 |
2018-09-05 | 1,763 | 1,789 | 1,751 | 1,780 | 104,100 | 1,780 |
2018-09-04 | 1,758 | 1,772 | 1,740 | 1,756 | 90,600 | 1,756 |
2018-09-03 | 1,812 | 1,816 | 1,749 | 1,760 | 54,400 | 1,760 |
2018-08-31 | 1,780 | 1,820 | 1,770 | 1,803 | 92,900 | 1,803 |
2018-08-30 | 1,808 | 1,819 | 1,783 | 1,797 | 48,300 | 1,797 |
2018-08-29 | 1,758 | 1,808 | 1,758 | 1,799 | 58,500 | 1,799 |
2018-08-28 | 1,778 | 1,799 | 1,772 | 1,775 | 59,900 | 1,775 |
2018-08-27 | 1,751 | 1,779 | 1,747 | 1,777 | 55,000 | 1,777 |
2018-08-24 | 1,775 | 1,775 | 1,734 | 1,751 | 58,800 | 1,751 |
2018-08-23 | 1,758 | 1,778 | 1,751 | 1,758 | 59,200 | 1,758 |
2018-08-22 | 1,734 | 1,775 | 1,731 | 1,762 | 80,200 | 1,762 |
2018-08-21 | 1,718 | 1,743 | 1,705 | 1,739 | 63,600 | 1,739 |
2018-08-20 | 1,774 | 1,774 | 1,736 | 1,739 | 45,900 | 1,739 |
2018-08-17 | 1,767 | 1,784 | 1,750 | 1,783 | 53,700 | 1,783 |
2018-08-16 | 1,746 | 1,766 | 1,732 | 1,749 | 78,000 | 1,749 |
2018-08-15 | 1,823 | 1,825 | 1,774 | 1,778 | 70,400 | 1,778 |
2018-08-14 | 1,799 | 1,846 | 1,799 | 1,843 | 79,100 | 1,843 |
2018-08-13 | 1,815 | 1,826 | 1,781 | 1,788 | 80,100 | 1,788 |
2018-08-10 | 1,876 | 1,876 | 1,829 | 1,845 | 83,700 | 1,845 |
2018-08-09 | 1,865 | 1,887 | 1,852 | 1,882 | 50,800 | 1,882 |
2018-08-08 | 1,872 | 1,883 | 1,857 | 1,871 | 70,700 | 1,871 |
2018-08-07 | 1,846 | 1,880 | 1,843 | 1,876 | 44,900 | 1,876 |
2018-08-06 | 1,882 | 1,887 | 1,847 | 1,853 | 58,900 | 1,853 |
2018-08-03 | 1,875 | 1,888 | 1,860 | 1,876 | 64,200 | 1,876 |
2018-08-02 | 1,895 | 1,905 | 1,875 | 1,882 | 77,900 | 1,882 |
2018-08-01 | 1,907 | 1,907 | 1,876 | 1,890 | 75,000 | 1,890 |
2018-07-31 | 1,922 | 1,922 | 1,880 | 1,886 | 106,600 | 1,886 |
2018-07-30 | 1,940 | 1,948 | 1,908 | 1,924 | 101,600 | 1,924 |
2018-07-27 | 1,934 | 1,957 | 1,926 | 1,954 | 148,800 | 1,954 |
2018-07-26 | 1,915 | 1,938 | 1,894 | 1,931 | 153,600 | 1,931 |
2018-07-25 | 1,902 | 1,906 | 1,869 | 1,893 | 132,700 | 1,893 |
2018-07-24 | 1,911 | 1,916 | 1,884 | 1,900 | 122,500 | 1,900 |
2018-07-23 | 1,897 | 1,923 | 1,887 | 1,901 | 162,100 | 1,901 |
2018-07-20 | 1,920 | 1,933 | 1,882 | 1,914 | 254,200 | 1,914 |
2018-07-19 | 1,874 | 1,911 | 1,855 | 1,907 | 247,800 | 1,907 |
2018-07-18 | 1,854 | 1,873 | 1,829 | 1,834 | 116,500 | 1,834 |
2018-07-17 | 1,789 | 1,866 | 1,788 | 1,854 | 301,800 | 1,854 |
2018-07-13 | 1,850 | 1,921 | 1,701 | 1,778 | 477,400 | 1,778 |
2018-07-12 | 1,812 | 1,845 | 1,791 | 1,835 | 153,800 | 1,835 |
2018-07-11 | 1,812 | 1,841 | 1,809 | 1,828 | 183,300 | 1,828 |
2018-07-10 | 1,790 | 1,814 | 1,775 | 1,798 | 124,100 | 1,798 |
2018-07-09 | 1,698 | 1,752 | 1,687 | 1,750 | 100,900 | 1,750 |
2018-07-06 | 1,636 | 1,679 | 1,629 | 1,676 | 185,900 | 1,676 |
2018-07-05 | 1,674 | 1,694 | 1,640 | 1,642 | 166,200 | 1,642 |
2018-07-04 | 1,724 | 1,724 | 1,686 | 1,701 | 90,100 | 1,701 |
2018-07-03 | 1,779 | 1,787 | 1,736 | 1,750 | 121,600 | 1,750 |
2018-07-02 | 1,789 | 1,823 | 1,772 | 1,773 | 134,400 | 1,773 |
2018-06-29 | 1,799 | 1,814 | 1,755 | 1,784 | 111,800 | 1,784 |
2018-06-28 | 1,766 | 1,790 | 1,738 | 1,777 | 156,300 | 1,777 |
2018-06-27 | 1,754 | 1,789 | 1,744 | 1,774 | 138,900 | 1,774 |
2018-06-26 | 1,733 | 1,750 | 1,718 | 1,750 | 158,300 | 1,750 |
2018-06-25 | 1,796 | 1,796 | 1,768 | 1,770 | 180,900 | 1,770 |
2018-06-22 | 1,751 | 1,793 | 1,738 | 1,788 | 175,500 | 1,788 |
2018-06-21 | 1,768 | 1,780 | 1,741 | 1,772 | 173,200 | 1,772 |
2018-06-20 | 1,714 | 1,755 | 1,710 | 1,753 | 134,700 | 1,753 |
2018-06-19 | 1,744 | 1,754 | 1,710 | 1,717 | 152,300 | 1,717 |
2018-06-18 | 1,798 | 1,801 | 1,744 | 1,753 | 144,400 | 1,753 |
2018-06-15 | 1,845 | 1,846 | 1,801 | 1,812 | 149,300 | 1,812 |
2018-06-14 | 1,846 | 1,857 | 1,841 | 1,844 | 52,900 | 1,844 |
2018-06-13 | 1,869 | 1,870 | 1,842 | 1,851 | 73,800 | 1,851 |
2018-06-12 | 1,905 | 1,905 | 1,856 | 1,867 | 146,900 | 1,867 |
2018-06-11 | 1,882 | 1,912 | 1,881 | 1,911 | 107,500 | 1,911 |
2018-06-08 | 1,884 | 1,903 | 1,876 | 1,897 | 117,400 | 1,897 |
2018-06-07 | 1,880 | 1,902 | 1,870 | 1,902 | 85,900 | 1,902 |
2018-06-06 | 1,883 | 1,890 | 1,862 | 1,878 | 110,400 | 1,878 |
2018-06-05 | 1,884 | 1,909 | 1,883 | 1,899 | 97,400 | 1,899 |
2018-06-04 | 1,858 | 1,882 | 1,847 | 1,872 | 102,000 | 1,872 |
2018-06-01 | 1,838 | 1,859 | 1,830 | 1,844 | 114,100 | 1,844 |
2018-05-31 | 1,850 | 1,867 | 1,839 | 1,849 | 130,100 | 1,849 |
2018-05-30 | 1,845 | 1,861 | 1,826 | 1,859 | 139,600 | 1,859 |
2018-05-29 | 1,905 | 1,912 | 1,856 | 1,865 | 142,900 | 1,865 |
2018-05-28 | 1,933 | 1,944 | 1,917 | 1,922 | 208,400 | 1,922 |
2018-05-25 | 1,922 | 1,947 | 1,918 | 1,922 | 77,800 | 1,922 |
2018-05-24 | 1,990 | 1,990 | 1,935 | 1,942 | 169,600 | 1,942 |
2018-05-23 | 1,990 | 2,022 | 1,985 | 1,991 | 142,300 | 1,991 |
2018-05-22 | 1,990 | 1,998 | 1,980 | 1,997 | 169,800 | 1,997 |
2018-05-21 | 1,989 | 1,989 | 1,961 | 1,982 | 107,000 | 1,982 |
2018-05-18 | 1,965 | 1,989 | 1,948 | 1,981 | 131,600 | 1,981 |
2018-05-17 | 1,962 | 1,974 | 1,958 | 1,969 | 96,800 | 1,969 |
2018-05-16 | 1,961 | 1,963 | 1,945 | 1,961 | 80,500 | 1,961 |
2018-05-15 | 1,960 | 1,982 | 1,960 | 1,969 | 139,700 | 1,969 |
2018-05-14 | 1,947 | 1,964 | 1,933 | 1,960 | 127,500 | 1,960 |
2018-05-11 | 1,940 | 1,967 | 1,940 | 1,957 | 119,000 | 1,957 |
2018-05-10 | 1,909 | 1,930 | 1,899 | 1,930 | 118,100 | 1,930 |
2018-05-09 | 1,918 | 1,923 | 1,906 | 1,919 | 163,200 | 1,919 |
2018-05-08 | 1,946 | 1,955 | 1,928 | 1,932 | 124,300 | 1,932 |
2018-05-07 | 1,973 | 1,978 | 1,940 | 1,950 | 103,000 | 1,950 |
2018-05-02 | 1,968 | 1,976 | 1,949 | 1,966 | 122,300 | 1,966 |
2018-05-01 | 1,973 | 1,973 | 1,946 | 1,953 | 222,500 | 1,953 |
2018-04-27 | 1,939 | 1,939 | 1,909 | 1,933 | 124,000 | 1,933 |
2018-04-26 | 1,923 | 1,944 | 1,912 | 1,920 | 154,800 | 1,920 |
2018-04-25 | 1,883 | 1,890 | 1,853 | 1,888 | 156,700 | 1,888 |
2018-04-24 | 1,911 | 1,912 | 1,887 | 1,902 | 123,700 | 1,902 |
2018-04-23 | 1,920 | 1,920 | 1,871 | 1,882 | 193,100 | 1,882 |
2018-04-20 | 1,955 | 1,955 | 1,911 | 1,932 | 166,400 | 1,932 |
2018-04-19 | 1,996 | 1,996 | 1,951 | 1,956 | 117,500 | 1,956 |
2018-04-18 | 1,980 | 1,994 | 1,951 | 1,994 | 115,700 | 1,994 |
2018-04-17 | 1,982 | 2,000 | 1,955 | 1,959 | 89,200 | 1,959 |
2018-04-16 | 2,002 | 2,018 | 1,990 | 1,994 | 95,000 | 1,994 |
2018-04-13 | 1,936 | 1,995 | 1,936 | 1,980 | 195,500 | 1,980 |
2018-04-12 | 1,974 | 1,974 | 1,915 | 1,924 | 173,800 | 1,924 |
2018-04-11 | 1,949 | 2,009 | 1,946 | 1,960 | 332,300 | 1,960 |
2018-04-10 | 1,886 | 1,924 | 1,845 | 1,920 | 272,700 | 1,920 |
2018-04-09 | 1,904 | 1,906 | 1,878 | 1,896 | 132,800 | 1,896 |
2018-04-06 | 1,965 | 1,975 | 1,907 | 1,911 | 191,600 | 1,911 |
2018-04-05 | 2,013 | 2,013 | 1,967 | 1,975 | 137,300 | 1,975 |
2018-04-04 | 2,032 | 2,050 | 2,000 | 2,006 | 178,100 | 2,006 |
2018-04-03 | 1,955 | 2,032 | 1,950 | 2,017 | 374,400 | 2,017 |
2018-03-30 | 1,924 | 1,941 | 1,903 | 1,926 | 85,400 | 1,926 |
2018-03-29 | 1,879 | 1,912 | 1,865 | 1,904 | 221,400 | 1,904 |
2018-03-28 | 1,855 | 1,872 | 1,839 | 1,862 | 100,800 | 1,862 |
2018-03-27 | 1,872 | 1,892 | 1,867 | 1,884 | 117,300 | 1,884 |
2018-03-26 | 1,800 | 1,835 | 1,772 | 1,835 | 113,900 | 1,835 |
2018-03-23 | 1,855 | 1,866 | 1,826 | 1,830 | 122,500 | 1,830 |
2018-03-22 | 1,935 | 1,936 | 1,906 | 1,931 | 83,900 | 1,931 |
2018-03-20 | 1,935 | 1,946 | 1,915 | 1,938 | 71,700 | 1,938 |
2018-03-19 | 1,995 | 1,995 | 1,931 | 1,958 | 96,800 | 1,958 |
2018-03-16 | 2,028 | 2,033 | 1,986 | 1,999 | 69,800 | 1,999 |
2018-03-15 | 2,030 | 2,038 | 1,990 | 2,017 | 59,200 | 2,017 |
2018-03-14 | 2,001 | 2,031 | 1,981 | 2,030 | 107,700 | 2,030 |
2018-03-13 | 1,998 | 2,016 | 1,972 | 2,015 | 69,400 | 2,015 |
2018-03-12 | 2,000 | 2,009 | 1,977 | 1,998 | 110,800 | 1,998 |
2018-03-09 | 1,970 | 1,975 | 1,922 | 1,948 | 94,100 | 1,948 |
2018-03-08 | 1,945 | 1,958 | 1,929 | 1,938 | 62,100 | 1,938 |
2018-03-07 | 1,918 | 1,940 | 1,892 | 1,908 | 83,700 | 1,908 |
2018-03-06 | 1,943 | 1,978 | 1,936 | 1,944 | 65,100 | 1,944 |
2018-03-05 | 1,968 | 1,981 | 1,903 | 1,911 | 98,500 | 1,911 |
2018-03-02 | 1,964 | 1,995 | 1,958 | 1,979 | 102,200 | 1,979 |
2018-03-01 | 2,035 | 2,035 | 2,001 | 2,014 | 84,900 | 2,014 |
2018-02-28 | 2,044 | 2,070 | 2,030 | 2,041 | 115,100 | 2,041 |
2018-02-27 | 2,021 | 2,064 | 2,020 | 2,052 | 95,300 | 2,052 |
2018-02-26 | 2,025 | 2,043 | 1,996 | 2,014 | 80,600 | 2,014 |
2018-02-23 | 1,973 | 1,993 | 1,966 | 1,990 | 71,400 | 1,990 |
2018-02-22 | 1,969 | 1,988 | 1,950 | 1,986 | 80,400 | 1,986 |
2018-02-21 | 1,963 | 2,006 | 1,951 | 1,977 | 69,000 | 1,977 |
2018-02-20 | 1,963 | 1,963 | 1,931 | 1,958 | 65,400 | 1,958 |
2018-02-19 | 1,942 | 1,963 | 1,924 | 1,963 | 70,300 | 1,963 |
2018-02-16 | 1,905 | 1,935 | 1,899 | 1,911 | 141,800 | 1,911 |
2018-02-15 | 1,879 | 1,933 | 1,873 | 1,909 | 96,000 | 1,909 |
2018-02-14 | 1,885 | 1,905 | 1,851 | 1,872 | 118,000 | 1,872 |
2018-02-13 | 1,977 | 1,986 | 1,889 | 1,889 | 148,800 | 1,889 |
2018-02-09 | 1,911 | 1,936 | 1,901 | 1,929 | 172,100 | 1,929 |
2018-02-08 | 2,011 | 2,033 | 1,994 | 2,001 | 149,000 | 2,001 |
2018-02-07 | 2,168 | 2,168 | 2,009 | 2,009 | 161,800 | 2,009 |
2018-02-06 | 1,937 | 2,077 | 1,937 | 2,021 | 196,000 | 2,021 |
2018-02-05 | 2,237 | 2,237 | 2,172 | 2,177 | 175,100 | 2,177 |
2018-02-02 | 2,277 | 2,301 | 2,270 | 2,287 | 108,400 | 2,287 |
2018-02-01 | 2,279 | 2,320 | 2,261 | 2,310 | 184,700 | 2,310 |
2018-01-31 | 2,245 | 2,279 | 2,243 | 2,263 | 153,200 | 2,263 |
2018-01-30 | 2,300 | 2,303 | 2,240 | 2,277 | 307,400 | 2,277 |
2018-01-29 | 2,258 | 2,293 | 2,250 | 2,280 | 168,400 | 2,280 |
2018-01-26 | 2,245 | 2,257 | 2,222 | 2,224 | 124,600 | 2,224 |
2018-01-25 | 2,264 | 2,278 | 2,238 | 2,253 | 144,200 | 2,253 |
2018-01-24 | 2,309 | 2,318 | 2,283 | 2,306 | 235,300 | 2,306 |
2018-01-23 | 2,294 | 2,316 | 2,283 | 2,315 | 197,700 | 2,315 |
2018-01-22 | 2,270 | 2,279 | 2,235 | 2,278 | 137,600 | 2,278 |
2018-01-19 | 2,265 | 2,275 | 2,253 | 2,270 | 190,000 | 2,270 |
2018-01-18 | 2,274 | 2,322 | 2,266 | 2,268 | 266,400 | 2,268 |
2018-01-17 | 2,190 | 2,254 | 2,187 | 2,247 | 156,700 | 2,247 |
2018-01-16 | 2,194 | 2,222 | 2,178 | 2,218 | 100,900 | 2,218 |
2018-01-15 | 2,227 | 2,235 | 2,210 | 2,216 | 121,600 | 2,216 |
2018-01-12 | 2,181 | 2,214 | 2,175 | 2,210 | 235,300 | 2,210 |
2018-01-11 | 2,181 | 2,197 | 2,174 | 2,191 | 197,600 | 2,191 |
2018-01-10 | 2,200 | 2,205 | 2,162 | 2,180 | 162,300 | 2,180 |
2018-01-09 | 2,176 | 2,193 | 2,173 | 2,190 | 147,500 | 2,190 |
2018-01-05 | 2,188 | 2,201 | 2,161 | 2,170 | 163,300 | 2,170 |
2018-01-04 | 2,210 | 2,215 | 2,166 | 2,183 | 276,600 | 2,183 |
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