8871 (株)ゴールドクレスト の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 2,090 | 2,113 | 2,084 | 2,103 | 58,000 | 2,103 |
2016-12-29 | 2,121 | 2,121 | 2,079 | 2,100 | 111,700 | 2,100 |
2016-12-28 | 2,121 | 2,135 | 2,106 | 2,135 | 102,900 | 2,135 |
2016-12-27 | 2,137 | 2,148 | 2,105 | 2,121 | 95,000 | 2,121 |
2016-12-26 | 2,170 | 2,170 | 2,137 | 2,137 | 43,000 | 2,137 |
2016-12-22 | 2,167 | 2,171 | 2,141 | 2,163 | 109,000 | 2,163 |
2016-12-21 | 2,192 | 2,193 | 2,167 | 2,180 | 137,300 | 2,180 |
2016-12-20 | 2,183 | 2,226 | 2,167 | 2,192 | 302,800 | 2,192 |
2016-12-19 | 2,162 | 2,162 | 2,123 | 2,139 | 123,800 | 2,139 |
2016-12-16 | 2,186 | 2,190 | 2,156 | 2,162 | 111,000 | 2,162 |
2016-12-15 | 2,158 | 2,188 | 2,152 | 2,180 | 158,300 | 2,180 |
2016-12-14 | 2,198 | 2,198 | 2,148 | 2,156 | 61,800 | 2,156 |
2016-12-13 | 2,200 | 2,205 | 2,169 | 2,187 | 87,400 | 2,187 |
2016-12-12 | 2,220 | 2,243 | 2,181 | 2,202 | 132,100 | 2,202 |
2016-12-09 | 2,183 | 2,198 | 2,165 | 2,195 | 112,000 | 2,195 |
2016-12-08 | 2,183 | 2,185 | 2,154 | 2,182 | 67,600 | 2,182 |
2016-12-07 | 2,155 | 2,159 | 2,137 | 2,153 | 79,100 | 2,153 |
2016-12-06 | 2,134 | 2,151 | 2,128 | 2,144 | 77,600 | 2,144 |
2016-12-05 | 2,127 | 2,134 | 2,087 | 2,119 | 118,300 | 2,119 |
2016-12-02 | 2,127 | 2,154 | 2,114 | 2,145 | 103,700 | 2,145 |
2016-12-01 | 2,175 | 2,178 | 2,122 | 2,133 | 144,500 | 2,133 |
2016-11-30 | 2,136 | 2,169 | 2,122 | 2,169 | 129,000 | 2,169 |
2016-11-29 | 2,115 | 2,134 | 2,088 | 2,112 | 133,500 | 2,112 |
2016-11-28 | 2,064 | 2,131 | 2,060 | 2,124 | 75,400 | 2,124 |
2016-11-25 | 2,100 | 2,100 | 2,055 | 2,073 | 130,200 | 2,073 |
2016-11-24 | 2,100 | 2,111 | 2,080 | 2,104 | 87,100 | 2,104 |
2016-11-22 | 2,079 | 2,087 | 2,048 | 2,081 | 111,200 | 2,081 |
2016-11-21 | 2,048 | 2,093 | 2,047 | 2,079 | 117,000 | 2,079 |
2016-11-18 | 2,035 | 2,039 | 2,006 | 2,030 | 121,900 | 2,030 |
2016-11-17 | 2,019 | 2,043 | 1,977 | 2,028 | 123,300 | 2,028 |
2016-11-16 | 2,050 | 2,073 | 2,009 | 2,033 | 115,500 | 2,033 |
2016-11-15 | 2,033 | 2,063 | 2,023 | 2,032 | 126,100 | 2,032 |
2016-11-14 | 1,999 | 2,066 | 1,999 | 2,031 | 194,200 | 2,031 |
2016-11-11 | 1,947 | 2,034 | 1,938 | 1,999 | 226,300 | 1,999 |
2016-11-10 | 1,900 | 1,941 | 1,896 | 1,927 | 191,600 | 1,927 |
2016-11-09 | 1,927 | 1,946 | 1,805 | 1,840 | 223,900 | 1,840 |
2016-11-08 | 1,958 | 1,958 | 1,923 | 1,942 | 140,200 | 1,942 |
2016-11-07 | 1,955 | 1,961 | 1,937 | 1,958 | 193,200 | 1,958 |
2016-11-04 | 1,930 | 1,980 | 1,899 | 1,928 | 211,300 | 1,928 |
2016-11-02 | 1,920 | 1,953 | 1,913 | 1,946 | 198,000 | 1,946 |
2016-11-01 | 1,888 | 1,949 | 1,884 | 1,940 | 207,300 | 1,940 |
2016-10-31 | 1,878 | 1,925 | 1,877 | 1,911 | 267,000 | 1,911 |
2016-10-28 | 1,785 | 1,932 | 1,784 | 1,888 | 735,600 | 1,888 |
2016-10-27 | 1,707 | 1,748 | 1,702 | 1,736 | 160,100 | 1,736 |
2016-10-26 | 1,683 | 1,697 | 1,671 | 1,695 | 99,100 | 1,695 |
2016-10-25 | 1,681 | 1,709 | 1,677 | 1,683 | 78,200 | 1,683 |
2016-10-24 | 1,652 | 1,685 | 1,637 | 1,680 | 110,400 | 1,680 |
2016-10-21 | 1,637 | 1,661 | 1,626 | 1,651 | 130,400 | 1,651 |
2016-10-20 | 1,617 | 1,633 | 1,597 | 1,628 | 182,100 | 1,628 |
2016-10-19 | 1,608 | 1,619 | 1,604 | 1,611 | 151,200 | 1,611 |
2016-10-17 | 1,582 | 1,598 | 1,576 | 1,587 | 181,500 | 1,587 |
2016-10-13 | 1,619 | 1,626 | 1,604 | 1,616 | 82,600 | 1,616 |
2016-10-12 | 1,622 | 1,628 | 1,602 | 1,604 | 114,600 | 1,604 |
2016-10-11 | 1,625 | 1,655 | 1,618 | 1,639 | 80,500 | 1,639 |
2016-10-07 | 1,633 | 1,637 | 1,600 | 1,608 | 97,100 | 1,608 |
2016-10-06 | 1,640 | 1,664 | 1,637 | 1,648 | 98,200 | 1,648 |
2016-10-05 | 1,631 | 1,637 | 1,617 | 1,622 | 68,100 | 1,622 |
2016-10-04 | 1,646 | 1,647 | 1,622 | 1,631 | 118,000 | 1,631 |
2016-10-03 | 1,659 | 1,679 | 1,645 | 1,651 | 66,000 | 1,651 |
2016-09-30 | 1,671 | 1,671 | 1,639 | 1,651 | 82,600 | 1,651 |
2016-09-29 | 1,698 | 1,707 | 1,685 | 1,690 | 59,400 | 1,690 |
2016-09-28 | 1,659 | 1,690 | 1,657 | 1,685 | 76,100 | 1,685 |
2016-09-27 | 1,653 | 1,665 | 1,625 | 1,662 | 70,500 | 1,662 |
2016-09-26 | 1,671 | 1,675 | 1,655 | 1,658 | 47,500 | 1,658 |
2016-09-23 | 1,675 | 1,677 | 1,632 | 1,673 | 83,300 | 1,673 |
2016-09-21 | 1,613 | 1,663 | 1,596 | 1,659 | 90,500 | 1,659 |
2016-09-20 | 1,620 | 1,636 | 1,609 | 1,618 | 59,200 | 1,618 |
2016-09-16 | 1,617 | 1,632 | 1,601 | 1,620 | 38,700 | 1,620 |
2016-09-15 | 1,643 | 1,660 | 1,613 | 1,623 | 71,300 | 1,623 |
2016-09-14 | 1,659 | 1,670 | 1,648 | 1,649 | 43,400 | 1,649 |
2016-09-13 | 1,676 | 1,686 | 1,661 | 1,664 | 41,500 | 1,664 |
2016-09-12 | 1,665 | 1,673 | 1,648 | 1,659 | 35,200 | 1,659 |
2016-09-09 | 1,666 | 1,696 | 1,665 | 1,686 | 52,700 | 1,686 |
2016-09-08 | 1,689 | 1,703 | 1,667 | 1,671 | 50,800 | 1,671 |
2016-09-07 | 1,691 | 1,698 | 1,680 | 1,691 | 56,900 | 1,691 |
2016-09-06 | 1,690 | 1,700 | 1,683 | 1,700 | 31,700 | 1,700 |
2016-09-05 | 1,711 | 1,714 | 1,685 | 1,689 | 28,300 | 1,689 |
2016-09-02 | 1,692 | 1,705 | 1,675 | 1,696 | 45,100 | 1,696 |
2016-09-01 | 1,658 | 1,689 | 1,643 | 1,687 | 45,800 | 1,687 |
2016-08-31 | 1,653 | 1,665 | 1,635 | 1,658 | 73,200 | 1,658 |
2016-08-30 | 1,658 | 1,660 | 1,626 | 1,634 | 44,900 | 1,634 |
2016-08-29 | 1,641 | 1,664 | 1,632 | 1,651 | 42,600 | 1,651 |
2016-08-26 | 1,622 | 1,622 | 1,587 | 1,598 | 54,500 | 1,598 |
2016-08-25 | 1,648 | 1,677 | 1,627 | 1,632 | 37,900 | 1,632 |
2016-08-24 | 1,670 | 1,670 | 1,645 | 1,648 | 29,500 | 1,648 |
2016-08-23 | 1,630 | 1,667 | 1,620 | 1,650 | 89,200 | 1,650 |
2016-08-22 | 1,600 | 1,625 | 1,577 | 1,619 | 69,600 | 1,619 |
2016-08-19 | 1,632 | 1,632 | 1,594 | 1,597 | 100,800 | 1,597 |
2016-08-18 | 1,670 | 1,678 | 1,618 | 1,619 | 70,100 | 1,619 |
2016-08-17 | 1,670 | 1,697 | 1,655 | 1,688 | 64,800 | 1,688 |
2016-08-16 | 1,734 | 1,737 | 1,679 | 1,681 | 57,600 | 1,681 |
2016-08-15 | 1,727 | 1,756 | 1,724 | 1,726 | 43,200 | 1,726 |
2016-08-12 | 1,716 | 1,775 | 1,707 | 1,750 | 101,700 | 1,750 |
2016-08-10 | 1,712 | 1,720 | 1,679 | 1,686 | 58,900 | 1,686 |
2016-08-09 | 1,746 | 1,750 | 1,687 | 1,725 | 139,200 | 1,725 |
2016-08-08 | 1,620 | 1,730 | 1,611 | 1,729 | 220,200 | 1,729 |
2016-08-05 | 1,586 | 1,601 | 1,563 | 1,584 | 105,300 | 1,584 |
2016-08-04 | 1,535 | 1,594 | 1,532 | 1,586 | 76,900 | 1,586 |
2016-08-03 | 1,560 | 1,560 | 1,521 | 1,532 | 117,400 | 1,532 |
2016-08-02 | 1,620 | 1,629 | 1,582 | 1,586 | 109,700 | 1,586 |
2016-08-01 | 1,605 | 1,620 | 1,572 | 1,605 | 103,700 | 1,605 |
2016-07-29 | 1,605 | 1,640 | 1,580 | 1,629 | 177,500 | 1,629 |
2016-07-28 | 1,650 | 1,657 | 1,604 | 1,644 | 91,800 | 1,644 |
2016-07-27 | 1,621 | 1,647 | 1,611 | 1,643 | 77,000 | 1,643 |
2016-07-26 | 1,632 | 1,632 | 1,585 | 1,605 | 57,200 | 1,605 |
2016-07-25 | 1,630 | 1,646 | 1,622 | 1,634 | 69,500 | 1,634 |
2016-07-22 | 1,620 | 1,636 | 1,596 | 1,612 | 71,100 | 1,612 |
2016-07-21 | 1,601 | 1,627 | 1,589 | 1,626 | 115,200 | 1,626 |
2016-07-20 | 1,565 | 1,587 | 1,532 | 1,585 | 74,800 | 1,585 |
2016-07-19 | 1,582 | 1,595 | 1,551 | 1,558 | 114,100 | 1,558 |
2016-07-15 | 1,588 | 1,598 | 1,563 | 1,570 | 89,500 | 1,570 |
2016-07-14 | 1,568 | 1,579 | 1,557 | 1,575 | 83,400 | 1,575 |
2016-07-13 | 1,623 | 1,631 | 1,567 | 1,571 | 118,100 | 1,571 |
2016-07-12 | 1,542 | 1,615 | 1,541 | 1,597 | 150,200 | 1,597 |
2016-07-11 | 1,480 | 1,524 | 1,475 | 1,508 | 122,700 | 1,508 |
2016-07-08 | 1,512 | 1,512 | 1,431 | 1,442 | 182,300 | 1,442 |
2016-07-07 | 1,520 | 1,539 | 1,506 | 1,513 | 80,900 | 1,513 |
2016-07-06 | 1,524 | 1,525 | 1,490 | 1,518 | 96,900 | 1,518 |
2016-07-05 | 1,571 | 1,581 | 1,544 | 1,549 | 81,200 | 1,549 |
2016-07-04 | 1,588 | 1,589 | 1,552 | 1,578 | 107,300 | 1,578 |
2016-07-01 | 1,612 | 1,616 | 1,589 | 1,599 | 83,300 | 1,599 |
2016-06-30 | 1,647 | 1,656 | 1,606 | 1,608 | 62,200 | 1,608 |
2016-06-29 | 1,617 | 1,641 | 1,594 | 1,623 | 81,600 | 1,623 |
2016-06-28 | 1,548 | 1,604 | 1,533 | 1,596 | 95,700 | 1,596 |
2016-06-27 | 1,553 | 1,610 | 1,553 | 1,588 | 89,600 | 1,588 |
2016-06-24 | 1,688 | 1,691 | 1,531 | 1,567 | 130,900 | 1,567 |
2016-06-23 | 1,670 | 1,686 | 1,646 | 1,682 | 58,700 | 1,682 |
2016-06-22 | 1,705 | 1,712 | 1,674 | 1,676 | 49,900 | 1,676 |
2016-06-21 | 1,688 | 1,724 | 1,687 | 1,717 | 55,000 | 1,717 |
2016-06-20 | 1,685 | 1,719 | 1,684 | 1,706 | 50,700 | 1,706 |
2016-06-17 | 1,670 | 1,685 | 1,651 | 1,651 | 118,200 | 1,651 |
2016-06-16 | 1,723 | 1,735 | 1,652 | 1,654 | 103,100 | 1,654 |
2016-06-15 | 1,707 | 1,739 | 1,696 | 1,727 | 83,700 | 1,727 |
2016-06-14 | 1,736 | 1,748 | 1,688 | 1,707 | 94,800 | 1,707 |
2016-06-13 | 1,777 | 1,779 | 1,731 | 1,736 | 178,600 | 1,736 |
2016-06-10 | 1,833 | 1,833 | 1,793 | 1,807 | 89,500 | 1,807 |
2016-06-09 | 1,813 | 1,845 | 1,813 | 1,839 | 72,500 | 1,839 |
2016-06-08 | 1,831 | 1,838 | 1,774 | 1,833 | 220,700 | 1,833 |
2016-06-07 | 1,841 | 1,868 | 1,833 | 1,840 | 84,000 | 1,840 |
2016-06-06 | 1,828 | 1,866 | 1,804 | 1,861 | 132,500 | 1,861 |
2016-06-03 | 1,845 | 1,895 | 1,838 | 1,868 | 157,800 | 1,868 |
2016-06-02 | 1,873 | 1,896 | 1,810 | 1,828 | 220,800 | 1,828 |
2016-06-01 | 1,925 | 1,945 | 1,872 | 1,890 | 238,800 | 1,890 |
2016-05-31 | 1,874 | 1,919 | 1,848 | 1,918 | 263,700 | 1,918 |
2016-05-30 | 1,911 | 1,917 | 1,855 | 1,865 | 141,100 | 1,865 |
2016-05-27 | 1,905 | 1,925 | 1,850 | 1,877 | 424,400 | 1,877 |
2016-05-26 | 1,810 | 1,821 | 1,778 | 1,785 | 72,900 | 1,785 |
2016-05-25 | 1,814 | 1,824 | 1,783 | 1,808 | 138,100 | 1,808 |
2016-05-24 | 1,805 | 1,805 | 1,770 | 1,784 | 123,100 | 1,784 |
2016-05-23 | 1,804 | 1,821 | 1,770 | 1,819 | 78,000 | 1,819 |
2016-05-20 | 1,827 | 1,828 | 1,782 | 1,805 | 180,400 | 1,805 |
2016-05-19 | 1,798 | 1,837 | 1,779 | 1,834 | 143,900 | 1,834 |
2016-05-18 | 1,804 | 1,830 | 1,751 | 1,765 | 265,600 | 1,765 |
2016-05-17 | 1,825 | 1,872 | 1,813 | 1,844 | 216,400 | 1,844 |
2016-05-16 | 1,837 | 1,914 | 1,820 | 1,835 | 295,300 | 1,835 |
2016-05-13 | 1,791 | 1,986 | 1,768 | 1,837 | 723,200 | 1,837 |
2016-05-12 | 1,586 | 1,596 | 1,564 | 1,591 | 90,700 | 1,591 |
2016-05-11 | 1,600 | 1,606 | 1,582 | 1,592 | 68,000 | 1,592 |
2016-05-10 | 1,558 | 1,583 | 1,543 | 1,578 | 72,900 | 1,578 |
2016-05-09 | 1,524 | 1,563 | 1,524 | 1,555 | 83,200 | 1,555 |
2016-05-06 | 1,540 | 1,549 | 1,518 | 1,533 | 73,400 | 1,533 |
2016-05-02 | 1,512 | 1,551 | 1,512 | 1,542 | 69,500 | 1,542 |
2016-04-28 | 1,686 | 1,687 | 1,579 | 1,584 | 91,400 | 1,584 |
2016-04-27 | 1,669 | 1,687 | 1,662 | 1,667 | 83,700 | 1,667 |
2016-04-26 | 1,709 | 1,709 | 1,659 | 1,671 | 50,400 | 1,671 |
2016-04-25 | 1,721 | 1,722 | 1,683 | 1,703 | 80,100 | 1,703 |
2016-04-22 | 1,648 | 1,727 | 1,648 | 1,704 | 199,600 | 1,704 |
2016-04-21 | 1,600 | 1,670 | 1,593 | 1,669 | 267,900 | 1,669 |
2016-04-20 | 1,553 | 1,580 | 1,547 | 1,552 | 69,500 | 1,552 |
2016-04-19 | 1,543 | 1,557 | 1,523 | 1,534 | 69,100 | 1,534 |
2016-04-18 | 1,531 | 1,531 | 1,495 | 1,503 | 84,000 | 1,503 |
2016-04-15 | 1,595 | 1,598 | 1,550 | 1,555 | 91,100 | 1,555 |
2016-04-14 | 1,563 | 1,608 | 1,557 | 1,599 | 111,100 | 1,599 |
2016-04-13 | 1,522 | 1,547 | 1,502 | 1,541 | 112,300 | 1,541 |
2016-04-12 | 1,500 | 1,517 | 1,497 | 1,511 | 76,300 | 1,511 |
2016-04-11 | 1,525 | 1,553 | 1,486 | 1,501 | 68,900 | 1,501 |
2016-04-08 | 1,508 | 1,562 | 1,491 | 1,536 | 64,500 | 1,536 |
2016-04-07 | 1,521 | 1,554 | 1,521 | 1,536 | 51,000 | 1,536 |
2016-04-06 | 1,550 | 1,556 | 1,498 | 1,522 | 132,000 | 1,522 |
2016-04-05 | 1,604 | 1,604 | 1,552 | 1,556 | 76,300 | 1,556 |
2016-04-04 | 1,614 | 1,636 | 1,594 | 1,608 | 72,900 | 1,608 |
2016-04-01 | 1,695 | 1,698 | 1,603 | 1,605 | 128,800 | 1,605 |
2016-03-31 | 1,660 | 1,717 | 1,660 | 1,682 | 121,100 | 1,682 |
2016-03-30 | 1,675 | 1,683 | 1,651 | 1,654 | 80,100 | 1,654 |
2016-03-29 | 1,677 | 1,689 | 1,648 | 1,677 | 114,900 | 1,677 |
2016-03-28 | 1,700 | 1,714 | 1,671 | 1,688 | 81,200 | 1,688 |
2016-03-25 | 1,702 | 1,705 | 1,670 | 1,687 | 152,600 | 1,687 |
2016-03-24 | 1,740 | 1,745 | 1,700 | 1,701 | 78,100 | 1,701 |
2016-03-23 | 1,767 | 1,767 | 1,727 | 1,735 | 60,300 | 1,735 |
2016-03-22 | 1,741 | 1,762 | 1,720 | 1,744 | 63,400 | 1,744 |
2016-03-18 | 1,739 | 1,749 | 1,715 | 1,738 | 99,600 | 1,738 |
2016-03-17 | 1,766 | 1,773 | 1,715 | 1,728 | 75,600 | 1,728 |
2016-03-16 | 1,741 | 1,770 | 1,736 | 1,739 | 68,200 | 1,739 |
2016-03-15 | 1,775 | 1,792 | 1,754 | 1,763 | 141,400 | 1,763 |
2016-03-14 | 1,732 | 1,779 | 1,726 | 1,773 | 118,200 | 1,773 |
2016-03-11 | 1,665 | 1,720 | 1,648 | 1,707 | 163,100 | 1,707 |
2016-03-10 | 1,677 | 1,706 | 1,666 | 1,682 | 120,600 | 1,682 |
2016-03-09 | 1,680 | 1,710 | 1,650 | 1,655 | 210,300 | 1,655 |
2016-03-08 | 1,702 | 1,729 | 1,666 | 1,688 | 154,100 | 1,688 |
2016-03-07 | 1,746 | 1,749 | 1,697 | 1,710 | 91,400 | 1,710 |
2016-03-04 | 1,688 | 1,770 | 1,688 | 1,743 | 364,500 | 1,743 |
2016-03-03 | 1,661 | 1,685 | 1,654 | 1,681 | 128,300 | 1,681 |
2016-03-02 | 1,648 | 1,678 | 1,647 | 1,661 | 106,000 | 1,661 |
2016-03-01 | 1,575 | 1,645 | 1,568 | 1,635 | 155,200 | 1,635 |
2016-02-29 | 1,605 | 1,625 | 1,573 | 1,575 | 127,800 | 1,575 |
2016-02-26 | 1,617 | 1,625 | 1,584 | 1,600 | 158,400 | 1,600 |
2016-02-25 | 1,558 | 1,612 | 1,558 | 1,594 | 157,000 | 1,594 |
2016-02-24 | 1,531 | 1,577 | 1,492 | 1,551 | 197,700 | 1,551 |
2016-02-23 | 1,632 | 1,640 | 1,553 | 1,562 | 230,200 | 1,562 |
2016-02-22 | 1,632 | 1,640 | 1,602 | 1,616 | 191,400 | 1,616 |
2016-02-19 | 1,667 | 1,673 | 1,628 | 1,641 | 119,500 | 1,641 |
2016-02-18 | 1,691 | 1,708 | 1,670 | 1,678 | 110,700 | 1,678 |
2016-02-17 | 1,658 | 1,685 | 1,608 | 1,641 | 153,800 | 1,641 |
2016-02-16 | 1,593 | 1,712 | 1,593 | 1,669 | 161,700 | 1,669 |
2016-02-15 | 1,610 | 1,646 | 1,481 | 1,628 | 159,900 | 1,628 |
2016-02-12 | 1,538 | 1,581 | 1,504 | 1,524 | 197,500 | 1,524 |
2016-02-10 | 1,678 | 1,688 | 1,578 | 1,616 | 141,500 | 1,616 |
2016-02-09 | 1,689 | 1,701 | 1,659 | 1,678 | 145,200 | 1,678 |
2016-02-08 | 1,739 | 1,808 | 1,739 | 1,786 | 112,600 | 1,786 |
2016-02-05 | 1,799 | 1,821 | 1,757 | 1,779 | 157,100 | 1,779 |
2016-02-04 | 1,866 | 1,891 | 1,817 | 1,830 | 218,300 | 1,830 |
2016-02-03 | 1,900 | 1,920 | 1,876 | 1,916 | 143,000 | 1,916 |
2016-02-02 | 1,995 | 2,000 | 1,946 | 1,959 | 183,800 | 1,959 |
2016-02-01 | 2,054 | 2,054 | 1,965 | 2,002 | 245,400 | 2,002 |
2016-01-29 | 1,893 | 2,020 | 1,886 | 2,004 | 319,200 | 2,004 |
2016-01-28 | 1,898 | 1,919 | 1,871 | 1,893 | 124,700 | 1,893 |
2016-01-27 | 1,904 | 1,914 | 1,867 | 1,888 | 97,500 | 1,888 |
2016-01-26 | 1,828 | 1,913 | 1,819 | 1,864 | 191,800 | 1,864 |
2016-01-25 | 1,923 | 1,925 | 1,799 | 1,829 | 303,700 | 1,829 |
2016-01-22 | 1,845 | 1,897 | 1,832 | 1,886 | 173,900 | 1,886 |
2016-01-21 | 1,876 | 1,927 | 1,808 | 1,814 | 94,000 | 1,814 |
2016-01-20 | 1,946 | 1,962 | 1,872 | 1,876 | 88,600 | 1,876 |
2016-01-19 | 1,970 | 1,988 | 1,927 | 1,955 | 109,300 | 1,955 |
2016-01-18 | 1,988 | 2,003 | 1,945 | 1,972 | 69,900 | 1,972 |
2016-01-15 | 2,079 | 2,105 | 2,020 | 2,037 | 78,400 | 2,037 |
2016-01-14 | 2,001 | 2,042 | 1,978 | 2,037 | 85,200 | 2,037 |
2016-01-13 | 2,032 | 2,070 | 2,032 | 2,048 | 46,700 | 2,048 |
2016-01-12 | 2,035 | 2,097 | 2,020 | 2,022 | 121,100 | 2,022 |
2016-01-08 | 2,061 | 2,094 | 2,039 | 2,039 | 72,300 | 2,039 |
2016-01-07 | 2,121 | 2,146 | 2,073 | 2,075 | 62,400 | 2,075 |
2016-01-06 | 2,124 | 2,163 | 2,101 | 2,126 | 63,600 | 2,126 |
2016-01-05 | 2,103 | 2,150 | 2,100 | 2,124 | 88,600 | 2,124 |
2016-01-04 | 2,190 | 2,190 | 2,125 | 2,139 | 80,400 | 2,139 |
分割・併合履歴 : [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株