8707 岩井コスモホールディングス(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 | 1,176 | 1,197 | 1,162 | 1,184 | 115,300 | 1,184 |
2018-12-27 | 1,181 | 1,187 | 1,143 | 1,177 | 146,900 | 1,177 |
2018-12-26 | 1,058 | 1,113 | 1,054 | 1,113 | 152,800 | 1,113 |
2018-12-25 | 1,100 | 1,105 | 1,012 | 1,032 | 418,500 | 1,032 |
2018-12-21 | 1,171 | 1,173 | 1,131 | 1,153 | 165,400 | 1,153 |
2018-12-20 | 1,198 | 1,203 | 1,167 | 1,177 | 130,700 | 1,177 |
2018-12-19 | 1,224 | 1,224 | 1,200 | 1,211 | 76,800 | 1,211 |
2018-12-18 | 1,260 | 1,260 | 1,222 | 1,224 | 137,500 | 1,224 |
2018-12-17 | 1,295 | 1,297 | 1,270 | 1,274 | 51,500 | 1,274 |
2018-12-14 | 1,316 | 1,316 | 1,283 | 1,285 | 66,500 | 1,285 |
2018-12-13 | 1,320 | 1,326 | 1,310 | 1,310 | 51,400 | 1,310 |
2018-12-12 | 1,287 | 1,319 | 1,278 | 1,317 | 105,100 | 1,317 |
2018-12-11 | 1,290 | 1,297 | 1,246 | 1,257 | 194,300 | 1,257 |
2018-12-10 | 1,322 | 1,322 | 1,296 | 1,306 | 77,600 | 1,306 |
2018-12-07 | 1,331 | 1,338 | 1,316 | 1,337 | 62,800 | 1,337 |
2018-12-06 | 1,345 | 1,345 | 1,316 | 1,327 | 103,600 | 1,327 |
2018-12-05 | 1,365 | 1,371 | 1,348 | 1,357 | 70,000 | 1,357 |
2018-12-04 | 1,419 | 1,419 | 1,378 | 1,380 | 100,400 | 1,380 |
2018-12-03 | 1,409 | 1,428 | 1,409 | 1,428 | 67,600 | 1,428 |
2018-11-30 | 1,400 | 1,412 | 1,392 | 1,411 | 52,400 | 1,411 |
2018-11-29 | 1,398 | 1,405 | 1,391 | 1,396 | 43,000 | 1,396 |
2018-11-28 | 1,387 | 1,397 | 1,378 | 1,395 | 85,900 | 1,395 |
2018-11-27 | 1,396 | 1,400 | 1,380 | 1,389 | 69,800 | 1,389 |
2018-11-26 | 1,381 | 1,399 | 1,381 | 1,396 | 22,700 | 1,396 |
2018-11-22 | 1,378 | 1,396 | 1,365 | 1,396 | 54,900 | 1,396 |
2018-11-21 | 1,375 | 1,375 | 1,356 | 1,365 | 71,400 | 1,365 |
2018-11-20 | 1,400 | 1,418 | 1,396 | 1,403 | 54,400 | 1,403 |
2018-11-19 | 1,423 | 1,431 | 1,400 | 1,403 | 108,500 | 1,403 |
2018-11-16 | 1,436 | 1,444 | 1,416 | 1,417 | 53,700 | 1,417 |
2018-11-15 | 1,438 | 1,438 | 1,425 | 1,436 | 71,600 | 1,436 |
2018-11-14 | 1,461 | 1,470 | 1,446 | 1,455 | 66,900 | 1,455 |
2018-11-13 | 1,474 | 1,474 | 1,431 | 1,466 | 54,300 | 1,466 |
2018-11-12 | 1,490 | 1,509 | 1,487 | 1,500 | 60,000 | 1,500 |
2018-11-09 | 1,473 | 1,493 | 1,473 | 1,491 | 49,100 | 1,491 |
2018-11-08 | 1,478 | 1,489 | 1,470 | 1,478 | 33,800 | 1,478 |
2018-11-07 | 1,465 | 1,482 | 1,446 | 1,452 | 93,400 | 1,452 |
2018-11-06 | 1,457 | 1,479 | 1,457 | 1,464 | 56,400 | 1,464 |
2018-11-05 | 1,457 | 1,464 | 1,448 | 1,459 | 52,900 | 1,459 |
2018-11-02 | 1,436 | 1,460 | 1,429 | 1,460 | 69,100 | 1,460 |
2018-11-01 | 1,442 | 1,448 | 1,427 | 1,431 | 53,500 | 1,431 |
2018-10-31 | 1,430 | 1,444 | 1,418 | 1,444 | 78,300 | 1,444 |
2018-10-30 | 1,382 | 1,427 | 1,382 | 1,424 | 102,600 | 1,424 |
2018-10-29 | 1,413 | 1,436 | 1,394 | 1,396 | 102,100 | 1,396 |
2018-10-26 | 1,416 | 1,420 | 1,373 | 1,402 | 134,600 | 1,402 |
2018-10-25 | 1,409 | 1,420 | 1,397 | 1,400 | 148,500 | 1,400 |
2018-10-24 | 1,485 | 1,490 | 1,447 | 1,462 | 85,300 | 1,462 |
2018-10-23 | 1,511 | 1,511 | 1,466 | 1,482 | 100,100 | 1,482 |
2018-10-22 | 1,501 | 1,527 | 1,490 | 1,514 | 141,300 | 1,514 |
2018-10-19 | 1,458 | 1,475 | 1,456 | 1,472 | 101,200 | 1,472 |
2018-10-18 | 1,500 | 1,508 | 1,480 | 1,481 | 54,400 | 1,481 |
2018-10-17 | 1,485 | 1,492 | 1,477 | 1,491 | 71,100 | 1,491 |
2018-10-16 | 1,461 | 1,477 | 1,452 | 1,463 | 139,100 | 1,463 |
2018-10-15 | 1,483 | 1,492 | 1,460 | 1,460 | 140,400 | 1,460 |
2018-10-12 | 1,490 | 1,501 | 1,476 | 1,486 | 128,300 | 1,486 |
2018-10-11 | 1,479 | 1,515 | 1,479 | 1,500 | 180,200 | 1,500 |
2018-10-10 | 1,539 | 1,572 | 1,535 | 1,559 | 52,800 | 1,559 |
2018-10-09 | 1,570 | 1,570 | 1,540 | 1,546 | 48,500 | 1,546 |
2018-10-05 | 1,572 | 1,591 | 1,567 | 1,568 | 53,400 | 1,568 |
2018-10-04 | 1,572 | 1,596 | 1,572 | 1,581 | 70,200 | 1,581 |
2018-10-03 | 1,587 | 1,595 | 1,551 | 1,561 | 135,000 | 1,561 |
2018-10-02 | 1,628 | 1,628 | 1,586 | 1,587 | 65,800 | 1,587 |
2018-10-01 | 1,604 | 1,628 | 1,604 | 1,619 | 70,900 | 1,619 |
2018-09-28 | 1,593 | 1,623 | 1,592 | 1,606 | 115,200 | 1,606 |
2018-09-27 | 1,572 | 1,588 | 1,568 | 1,578 | 91,800 | 1,578 |
2018-09-26 | 1,586 | 1,587 | 1,569 | 1,571 | 93,300 | 1,571 |
2018-09-25 | 1,604 | 1,623 | 1,601 | 1,606 | 141,700 | 1,606 |
2018-09-21 | 1,600 | 1,624 | 1,600 | 1,601 | 124,800 | 1,601 |
2018-09-20 | 1,565 | 1,596 | 1,560 | 1,594 | 127,800 | 1,594 |
2018-09-19 | 1,541 | 1,572 | 1,540 | 1,563 | 204,500 | 1,563 |
2018-09-18 | 1,481 | 1,522 | 1,475 | 1,514 | 92,900 | 1,514 |
2018-09-14 | 1,481 | 1,500 | 1,480 | 1,484 | 140,600 | 1,484 |
2018-09-13 | 1,467 | 1,486 | 1,463 | 1,480 | 84,700 | 1,480 |
2018-09-12 | 1,467 | 1,478 | 1,450 | 1,474 | 107,900 | 1,474 |
2018-09-11 | 1,469 | 1,477 | 1,457 | 1,474 | 64,800 | 1,474 |
2018-09-10 | 1,449 | 1,477 | 1,449 | 1,474 | 57,600 | 1,474 |
2018-09-07 | 1,458 | 1,458 | 1,443 | 1,455 | 62,000 | 1,455 |
2018-09-06 | 1,455 | 1,470 | 1,442 | 1,465 | 56,700 | 1,465 |
2018-09-05 | 1,475 | 1,478 | 1,457 | 1,462 | 41,800 | 1,462 |
2018-09-04 | 1,484 | 1,494 | 1,474 | 1,478 | 48,300 | 1,478 |
2018-09-03 | 1,483 | 1,495 | 1,474 | 1,490 | 80,800 | 1,490 |
2018-08-31 | 1,472 | 1,484 | 1,467 | 1,483 | 52,100 | 1,483 |
2018-08-30 | 1,499 | 1,499 | 1,476 | 1,482 | 77,300 | 1,482 |
2018-08-29 | 1,494 | 1,500 | 1,483 | 1,492 | 99,200 | 1,492 |
2018-08-28 | 1,478 | 1,496 | 1,473 | 1,484 | 56,900 | 1,484 |
2018-08-27 | 1,455 | 1,476 | 1,453 | 1,476 | 65,400 | 1,476 |
2018-08-24 | 1,451 | 1,456 | 1,445 | 1,454 | 25,300 | 1,454 |
2018-08-23 | 1,448 | 1,453 | 1,438 | 1,446 | 37,100 | 1,446 |
2018-08-22 | 1,430 | 1,456 | 1,430 | 1,447 | 46,800 | 1,447 |
2018-08-21 | 1,422 | 1,443 | 1,422 | 1,441 | 33,300 | 1,441 |
2018-08-20 | 1,444 | 1,444 | 1,427 | 1,432 | 51,000 | 1,432 |
2018-08-17 | 1,431 | 1,464 | 1,431 | 1,455 | 60,300 | 1,455 |
2018-08-16 | 1,432 | 1,438 | 1,414 | 1,433 | 43,600 | 1,433 |
2018-08-15 | 1,456 | 1,463 | 1,436 | 1,438 | 40,100 | 1,438 |
2018-08-14 | 1,435 | 1,453 | 1,430 | 1,453 | 38,800 | 1,453 |
2018-08-13 | 1,441 | 1,445 | 1,425 | 1,435 | 64,800 | 1,435 |
2018-08-10 | 1,450 | 1,464 | 1,445 | 1,446 | 57,100 | 1,446 |
2018-08-09 | 1,455 | 1,459 | 1,446 | 1,451 | 41,100 | 1,451 |
2018-08-08 | 1,435 | 1,474 | 1,435 | 1,465 | 79,600 | 1,465 |
2018-08-07 | 1,442 | 1,447 | 1,422 | 1,429 | 101,900 | 1,429 |
2018-08-06 | 1,463 | 1,467 | 1,450 | 1,452 | 85,800 | 1,452 |
2018-08-03 | 1,480 | 1,488 | 1,467 | 1,469 | 80,300 | 1,469 |
2018-08-02 | 1,496 | 1,504 | 1,476 | 1,477 | 134,900 | 1,477 |
2018-08-01 | 1,472 | 1,499 | 1,471 | 1,482 | 130,700 | 1,482 |
2018-07-31 | 1,500 | 1,506 | 1,467 | 1,468 | 167,600 | 1,468 |
2018-07-30 | 1,499 | 1,526 | 1,491 | 1,509 | 195,000 | 1,509 |
2018-07-27 | 1,495 | 1,496 | 1,470 | 1,482 | 90,300 | 1,482 |
2018-07-26 | 1,475 | 1,498 | 1,470 | 1,497 | 96,000 | 1,497 |
2018-07-25 | 1,479 | 1,484 | 1,458 | 1,465 | 89,000 | 1,465 |
2018-07-24 | 1,465 | 1,502 | 1,460 | 1,480 | 103,500 | 1,480 |
2018-07-23 | 1,427 | 1,471 | 1,423 | 1,465 | 143,400 | 1,465 |
2018-07-20 | 1,441 | 1,442 | 1,421 | 1,428 | 48,500 | 1,428 |
2018-07-19 | 1,446 | 1,453 | 1,430 | 1,444 | 61,000 | 1,444 |
2018-07-18 | 1,444 | 1,460 | 1,442 | 1,446 | 52,200 | 1,446 |
2018-07-17 | 1,422 | 1,444 | 1,420 | 1,436 | 74,200 | 1,436 |
2018-07-13 | 1,437 | 1,437 | 1,419 | 1,424 | 71,400 | 1,424 |
2018-07-12 | 1,438 | 1,438 | 1,418 | 1,426 | 50,600 | 1,426 |
2018-07-11 | 1,420 | 1,434 | 1,402 | 1,431 | 90,400 | 1,431 |
2018-07-10 | 1,439 | 1,458 | 1,430 | 1,430 | 60,300 | 1,430 |
2018-07-09 | 1,430 | 1,440 | 1,414 | 1,439 | 57,900 | 1,439 |
2018-07-06 | 1,401 | 1,432 | 1,391 | 1,429 | 134,100 | 1,429 |
2018-07-05 | 1,421 | 1,421 | 1,391 | 1,395 | 129,700 | 1,395 |
2018-07-04 | 1,408 | 1,434 | 1,405 | 1,426 | 49,400 | 1,426 |
2018-07-03 | 1,432 | 1,439 | 1,410 | 1,420 | 84,200 | 1,420 |
2018-07-02 | 1,429 | 1,455 | 1,425 | 1,425 | 88,600 | 1,425 |
2018-06-29 | 1,429 | 1,437 | 1,409 | 1,434 | 65,200 | 1,434 |
2018-06-28 | 1,430 | 1,433 | 1,403 | 1,426 | 82,300 | 1,426 |
2018-06-27 | 1,429 | 1,433 | 1,407 | 1,430 | 74,000 | 1,430 |
2018-06-26 | 1,414 | 1,428 | 1,400 | 1,427 | 84,500 | 1,427 |
2018-06-25 | 1,421 | 1,432 | 1,415 | 1,427 | 91,400 | 1,427 |
2018-06-22 | 1,422 | 1,423 | 1,408 | 1,421 | 102,600 | 1,421 |
2018-06-21 | 1,436 | 1,447 | 1,427 | 1,427 | 51,400 | 1,427 |
2018-06-20 | 1,431 | 1,444 | 1,410 | 1,443 | 69,900 | 1,443 |
2018-06-19 | 1,441 | 1,455 | 1,421 | 1,427 | 67,900 | 1,427 |
2018-06-18 | 1,470 | 1,470 | 1,440 | 1,448 | 130,400 | 1,448 |
2018-06-15 | 1,469 | 1,480 | 1,469 | 1,473 | 65,900 | 1,473 |
2018-06-14 | 1,475 | 1,477 | 1,461 | 1,469 | 57,800 | 1,469 |
2018-06-13 | 1,478 | 1,494 | 1,476 | 1,483 | 51,900 | 1,483 |
2018-06-12 | 1,497 | 1,497 | 1,476 | 1,478 | 77,400 | 1,478 |
2018-06-11 | 1,466 | 1,491 | 1,457 | 1,487 | 69,500 | 1,487 |
2018-06-08 | 1,471 | 1,479 | 1,466 | 1,467 | 82,000 | 1,467 |
2018-06-07 | 1,470 | 1,484 | 1,464 | 1,483 | 58,100 | 1,483 |
2018-06-06 | 1,471 | 1,478 | 1,466 | 1,467 | 56,500 | 1,467 |
2018-06-05 | 1,478 | 1,485 | 1,463 | 1,473 | 84,200 | 1,473 |
2018-06-04 | 1,470 | 1,476 | 1,454 | 1,473 | 94,200 | 1,473 |
2018-06-01 | 1,446 | 1,465 | 1,430 | 1,458 | 84,300 | 1,458 |
2018-05-31 | 1,468 | 1,471 | 1,435 | 1,446 | 81,400 | 1,446 |
2018-05-30 | 1,428 | 1,458 | 1,422 | 1,453 | 95,600 | 1,453 |
2018-05-29 | 1,474 | 1,474 | 1,448 | 1,456 | 65,200 | 1,456 |
2018-05-28 | 1,492 | 1,492 | 1,470 | 1,474 | 41,600 | 1,474 |
2018-05-25 | 1,489 | 1,501 | 1,486 | 1,488 | 41,600 | 1,488 |
2018-05-24 | 1,516 | 1,516 | 1,495 | 1,503 | 74,200 | 1,503 |
2018-05-23 | 1,517 | 1,525 | 1,508 | 1,521 | 87,300 | 1,521 |
2018-05-22 | 1,532 | 1,540 | 1,525 | 1,528 | 54,900 | 1,528 |
2018-05-21 | 1,541 | 1,554 | 1,533 | 1,536 | 96,500 | 1,536 |
2018-05-18 | 1,545 | 1,552 | 1,536 | 1,548 | 46,900 | 1,548 |
2018-05-17 | 1,545 | 1,549 | 1,536 | 1,543 | 68,100 | 1,543 |
2018-05-16 | 1,548 | 1,558 | 1,540 | 1,548 | 54,100 | 1,548 |
2018-05-15 | 1,558 | 1,567 | 1,547 | 1,548 | 85,600 | 1,548 |
2018-05-14 | 1,548 | 1,567 | 1,544 | 1,563 | 91,300 | 1,563 |
2018-05-11 | 1,530 | 1,555 | 1,522 | 1,554 | 104,600 | 1,554 |
2018-05-10 | 1,525 | 1,536 | 1,510 | 1,534 | 71,600 | 1,534 |
2018-05-09 | 1,522 | 1,530 | 1,499 | 1,523 | 116,800 | 1,523 |
2018-05-08 | 1,506 | 1,534 | 1,506 | 1,517 | 93,200 | 1,517 |
2018-05-07 | 1,521 | 1,521 | 1,508 | 1,509 | 57,800 | 1,509 |
2018-05-02 | 1,548 | 1,554 | 1,518 | 1,520 | 139,200 | 1,520 |
2018-05-01 | 1,526 | 1,558 | 1,516 | 1,532 | 153,400 | 1,532 |
2018-04-27 | 1,520 | 1,534 | 1,500 | 1,526 | 281,500 | 1,526 |
2018-04-26 | 1,527 | 1,532 | 1,504 | 1,515 | 141,600 | 1,515 |
2018-04-25 | 1,506 | 1,544 | 1,496 | 1,524 | 223,800 | 1,524 |
2018-04-24 | 1,486 | 1,506 | 1,482 | 1,500 | 158,800 | 1,500 |
2018-04-23 | 1,457 | 1,504 | 1,454 | 1,484 | 354,800 | 1,484 |
2018-04-20 | 1,425 | 1,444 | 1,424 | 1,438 | 54,300 | 1,438 |
2018-04-19 | 1,428 | 1,437 | 1,424 | 1,426 | 55,400 | 1,426 |
2018-04-18 | 1,410 | 1,427 | 1,398 | 1,426 | 91,600 | 1,426 |
2018-04-17 | 1,424 | 1,424 | 1,397 | 1,398 | 65,800 | 1,398 |
2018-04-16 | 1,410 | 1,428 | 1,409 | 1,422 | 77,600 | 1,422 |
2018-04-13 | 1,425 | 1,441 | 1,418 | 1,419 | 76,900 | 1,419 |
2018-04-12 | 1,421 | 1,424 | 1,411 | 1,413 | 56,900 | 1,413 |
2018-04-11 | 1,405 | 1,425 | 1,395 | 1,415 | 83,700 | 1,415 |
2018-04-10 | 1,416 | 1,416 | 1,390 | 1,407 | 94,700 | 1,407 |
2018-04-09 | 1,431 | 1,437 | 1,412 | 1,416 | 73,200 | 1,416 |
2018-04-06 | 1,452 | 1,452 | 1,426 | 1,432 | 133,900 | 1,432 |
2018-04-05 | 1,426 | 1,449 | 1,416 | 1,439 | 190,300 | 1,439 |
2018-04-04 | 1,415 | 1,426 | 1,397 | 1,423 | 127,900 | 1,423 |
2018-04-03 | 1,380 | 1,413 | 1,370 | 1,403 | 86,900 | 1,403 |
2018-03-30 | 1,396 | 1,404 | 1,379 | 1,396 | 85,700 | 1,396 |
2018-03-29 | 1,385 | 1,410 | 1,363 | 1,384 | 133,200 | 1,384 |
2018-03-28 | 1,373 | 1,397 | 1,361 | 1,380 | 260,000 | 1,380 |
2018-03-27 | 1,469 | 1,469 | 1,431 | 1,445 | 663,700 | 1,445 |
2018-03-26 | 1,348 | 1,423 | 1,333 | 1,423 | 410,200 | 1,423 |
2018-03-23 | 1,315 | 1,320 | 1,300 | 1,303 | 122,800 | 1,303 |
2018-03-22 | 1,347 | 1,355 | 1,336 | 1,355 | 86,000 | 1,355 |
2018-03-20 | 1,339 | 1,353 | 1,335 | 1,350 | 51,600 | 1,350 |
2018-03-19 | 1,362 | 1,369 | 1,338 | 1,343 | 81,300 | 1,343 |
2018-03-16 | 1,362 | 1,371 | 1,355 | 1,364 | 58,200 | 1,364 |
2018-03-15 | 1,375 | 1,379 | 1,357 | 1,365 | 69,000 | 1,365 |
2018-03-14 | 1,380 | 1,394 | 1,377 | 1,379 | 61,700 | 1,379 |
2018-03-13 | 1,374 | 1,393 | 1,371 | 1,393 | 37,300 | 1,393 |
2018-03-12 | 1,370 | 1,386 | 1,369 | 1,378 | 64,800 | 1,378 |
2018-03-09 | 1,370 | 1,384 | 1,347 | 1,353 | 95,800 | 1,353 |
2018-03-08 | 1,401 | 1,401 | 1,351 | 1,351 | 115,800 | 1,351 |
2018-03-07 | 1,367 | 1,393 | 1,357 | 1,378 | 88,800 | 1,378 |
2018-03-06 | 1,378 | 1,387 | 1,362 | 1,367 | 93,300 | 1,367 |
2018-03-05 | 1,379 | 1,384 | 1,356 | 1,361 | 113,800 | 1,361 |
2018-03-02 | 1,377 | 1,395 | 1,375 | 1,382 | 128,200 | 1,382 |
2018-03-01 | 1,430 | 1,430 | 1,406 | 1,422 | 116,800 | 1,422 |
2018-02-28 | 1,435 | 1,453 | 1,435 | 1,440 | 94,300 | 1,440 |
2018-02-27 | 1,450 | 1,450 | 1,434 | 1,444 | 87,700 | 1,444 |
2018-02-26 | 1,450 | 1,460 | 1,430 | 1,436 | 128,300 | 1,436 |
2018-02-23 | 1,376 | 1,417 | 1,376 | 1,414 | 107,800 | 1,414 |
2018-02-22 | 1,373 | 1,381 | 1,355 | 1,378 | 78,300 | 1,378 |
2018-02-21 | 1,384 | 1,384 | 1,364 | 1,375 | 76,900 | 1,375 |
2018-02-20 | 1,371 | 1,384 | 1,357 | 1,384 | 91,400 | 1,384 |
2018-02-19 | 1,356 | 1,382 | 1,354 | 1,381 | 89,600 | 1,381 |
2018-02-16 | 1,326 | 1,339 | 1,314 | 1,331 | 140,400 | 1,331 |
2018-02-15 | 1,317 | 1,325 | 1,297 | 1,303 | 126,900 | 1,303 |
2018-02-14 | 1,318 | 1,339 | 1,286 | 1,302 | 129,300 | 1,302 |
2018-02-13 | 1,356 | 1,358 | 1,311 | 1,316 | 135,700 | 1,316 |
2018-02-09 | 1,306 | 1,338 | 1,300 | 1,338 | 160,300 | 1,338 |
2018-02-08 | 1,375 | 1,382 | 1,355 | 1,366 | 113,300 | 1,366 |
2018-02-07 | 1,442 | 1,442 | 1,367 | 1,367 | 179,900 | 1,367 |
2018-02-06 | 1,318 | 1,367 | 1,312 | 1,352 | 353,300 | 1,352 |
2018-02-05 | 1,461 | 1,472 | 1,460 | 1,468 | 134,000 | 1,468 |
2018-02-02 | 1,519 | 1,520 | 1,487 | 1,501 | 172,900 | 1,501 |
2018-02-01 | 1,529 | 1,538 | 1,514 | 1,534 | 105,700 | 1,534 |
2018-01-31 | 1,519 | 1,535 | 1,502 | 1,512 | 170,600 | 1,512 |
2018-01-30 | 1,590 | 1,597 | 1,531 | 1,535 | 181,300 | 1,535 |
2018-01-29 | 1,572 | 1,587 | 1,559 | 1,577 | 81,300 | 1,577 |
2018-01-26 | 1,588 | 1,595 | 1,564 | 1,569 | 106,000 | 1,569 |
2018-01-25 | 1,596 | 1,598 | 1,560 | 1,585 | 124,300 | 1,585 |
2018-01-24 | 1,591 | 1,614 | 1,581 | 1,596 | 206,100 | 1,596 |
2018-01-23 | 1,555 | 1,591 | 1,552 | 1,588 | 184,700 | 1,588 |
2018-01-22 | 1,513 | 1,548 | 1,513 | 1,542 | 152,500 | 1,542 |
2018-01-19 | 1,501 | 1,517 | 1,501 | 1,510 | 54,300 | 1,510 |
2018-01-18 | 1,527 | 1,530 | 1,500 | 1,500 | 143,400 | 1,500 |
2018-01-17 | 1,510 | 1,527 | 1,496 | 1,518 | 111,200 | 1,518 |
2018-01-16 | 1,535 | 1,540 | 1,514 | 1,520 | 138,000 | 1,520 |
2018-01-15 | 1,517 | 1,534 | 1,514 | 1,532 | 96,500 | 1,532 |
2018-01-12 | 1,512 | 1,515 | 1,494 | 1,500 | 93,500 | 1,500 |
2018-01-11 | 1,491 | 1,515 | 1,485 | 1,513 | 87,400 | 1,513 |
2018-01-10 | 1,506 | 1,514 | 1,495 | 1,506 | 85,200 | 1,506 |
2018-01-09 | 1,503 | 1,505 | 1,492 | 1,501 | 91,200 | 1,501 |
2018-01-05 | 1,470 | 1,487 | 1,461 | 1,482 | 112,200 | 1,482 |
2018-01-04 | 1,469 | 1,470 | 1,449 | 1,465 | 92,400 | 1,465 |
分割・併合履歴 : なし