8914 エリアリンク(株) 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 | 1,377 | 1,387 | 1,345 | 1,350 | 84,500 | 1,350 |
2019-12-27 | 1,367 | 1,396 | 1,355 | 1,381 | 156,200 | 1,381 |
2019-12-26 | 1,389 | 1,406 | 1,375 | 1,388 | 191,300 | 1,388 |
2019-12-25 | 1,377 | 1,396 | 1,367 | 1,391 | 158,500 | 1,391 |
2019-12-24 | 1,340 | 1,371 | 1,340 | 1,369 | 101,300 | 1,369 |
2019-12-23 | 1,377 | 1,392 | 1,341 | 1,348 | 213,300 | 1,348 |
2019-12-20 | 1,360 | 1,364 | 1,325 | 1,343 | 175,700 | 1,343 |
2019-12-19 | 1,377 | 1,387 | 1,345 | 1,364 | 156,600 | 1,364 |
2019-12-18 | 1,456 | 1,459 | 1,366 | 1,377 | 337,900 | 1,377 |
2019-12-17 | 1,392 | 1,461 | 1,372 | 1,461 | 407,500 | 1,461 |
2019-12-16 | 1,330 | 1,375 | 1,326 | 1,365 | 136,500 | 1,365 |
2019-12-13 | 1,349 | 1,354 | 1,325 | 1,326 | 92,500 | 1,326 |
2019-12-12 | 1,319 | 1,351 | 1,300 | 1,338 | 116,600 | 1,338 |
2019-12-11 | 1,339 | 1,339 | 1,292 | 1,310 | 171,300 | 1,310 |
2019-12-10 | 1,345 | 1,361 | 1,343 | 1,353 | 61,400 | 1,353 |
2019-12-09 | 1,396 | 1,396 | 1,343 | 1,355 | 165,000 | 1,355 |
2019-12-06 | 1,366 | 1,396 | 1,355 | 1,396 | 125,400 | 1,396 |
2019-12-05 | 1,407 | 1,407 | 1,368 | 1,378 | 79,600 | 1,378 |
2019-12-04 | 1,383 | 1,414 | 1,376 | 1,390 | 117,600 | 1,390 |
2019-12-03 | 1,362 | 1,397 | 1,342 | 1,390 | 103,800 | 1,390 |
2019-12-02 | 1,400 | 1,400 | 1,363 | 1,380 | 154,200 | 1,380 |
2019-11-29 | 1,425 | 1,480 | 1,394 | 1,412 | 326,800 | 1,412 |
2019-11-28 | 1,349 | 1,406 | 1,331 | 1,397 | 183,700 | 1,397 |
2019-11-27 | 1,398 | 1,439 | 1,363 | 1,377 | 464,600 | 1,377 |
2019-11-26 | 1,275 | 1,414 | 1,267 | 1,378 | 604,600 | 1,378 |
2019-11-25 | 1,217 | 1,246 | 1,212 | 1,246 | 134,000 | 1,246 |
2019-11-22 | 1,191 | 1,221 | 1,186 | 1,201 | 112,900 | 1,201 |
2019-11-21 | 1,190 | 1,198 | 1,168 | 1,187 | 47,000 | 1,187 |
2019-11-20 | 1,193 | 1,200 | 1,180 | 1,187 | 44,000 | 1,187 |
2019-11-19 | 1,203 | 1,210 | 1,177 | 1,193 | 88,800 | 1,193 |
2019-11-18 | 1,170 | 1,202 | 1,165 | 1,188 | 107,500 | 1,188 |
2019-11-15 | 1,141 | 1,175 | 1,135 | 1,155 | 84,900 | 1,155 |
2019-11-14 | 1,178 | 1,180 | 1,126 | 1,137 | 174,800 | 1,137 |
2019-11-13 | 1,196 | 1,196 | 1,163 | 1,172 | 106,100 | 1,172 |
2019-11-12 | 1,196 | 1,204 | 1,181 | 1,193 | 66,100 | 1,193 |
2019-11-11 | 1,193 | 1,201 | 1,176 | 1,192 | 78,300 | 1,192 |
2019-11-08 | 1,199 | 1,207 | 1,180 | 1,187 | 69,800 | 1,187 |
2019-11-07 | 1,191 | 1,205 | 1,184 | 1,196 | 79,300 | 1,196 |
2019-11-06 | 1,178 | 1,207 | 1,170 | 1,187 | 99,700 | 1,187 |
2019-11-05 | 1,184 | 1,220 | 1,175 | 1,177 | 198,700 | 1,177 |
2019-11-01 | 1,162 | 1,172 | 1,161 | 1,171 | 93,500 | 1,171 |
2019-10-31 | 1,188 | 1,205 | 1,165 | 1,177 | 203,600 | 1,177 |
2019-10-30 | 1,290 | 1,299 | 1,174 | 1,182 | 485,100 | 1,182 |
2019-10-29 | 1,238 | 1,276 | 1,228 | 1,272 | 145,100 | 1,272 |
2019-10-28 | 1,205 | 1,253 | 1,201 | 1,250 | 91,100 | 1,250 |
2019-10-25 | 1,230 | 1,230 | 1,187 | 1,206 | 108,100 | 1,206 |
2019-10-24 | 1,257 | 1,257 | 1,220 | 1,230 | 120,800 | 1,230 |
2019-10-23 | 1,230 | 1,258 | 1,213 | 1,251 | 117,500 | 1,251 |
2019-10-21 | 1,209 | 1,226 | 1,205 | 1,225 | 67,900 | 1,225 |
2019-10-18 | 1,191 | 1,203 | 1,183 | 1,188 | 46,600 | 1,188 |
2019-10-17 | 1,170 | 1,187 | 1,163 | 1,185 | 44,100 | 1,185 |
2019-10-16 | 1,180 | 1,200 | 1,163 | 1,165 | 71,700 | 1,165 |
2019-10-15 | 1,168 | 1,185 | 1,160 | 1,173 | 54,600 | 1,173 |
2019-10-11 | 1,194 | 1,194 | 1,158 | 1,162 | 54,900 | 1,162 |
2019-10-10 | 1,189 | 1,192 | 1,170 | 1,179 | 36,600 | 1,179 |
2019-10-09 | 1,166 | 1,185 | 1,165 | 1,185 | 52,100 | 1,185 |
2019-10-08 | 1,154 | 1,185 | 1,154 | 1,179 | 78,300 | 1,179 |
2019-10-07 | 1,151 | 1,170 | 1,144 | 1,144 | 68,700 | 1,144 |
2019-10-04 | 1,132 | 1,140 | 1,116 | 1,140 | 28,500 | 1,140 |
2019-10-03 | 1,130 | 1,132 | 1,109 | 1,132 | 81,800 | 1,132 |
2019-10-02 | 1,150 | 1,164 | 1,140 | 1,149 | 28,700 | 1,149 |
2019-10-01 | 1,152 | 1,172 | 1,149 | 1,159 | 54,200 | 1,159 |
2019-09-30 | 1,147 | 1,167 | 1,142 | 1,148 | 36,900 | 1,148 |
2019-09-27 | 1,164 | 1,173 | 1,144 | 1,156 | 56,600 | 1,156 |
2019-09-26 | 1,153 | 1,185 | 1,151 | 1,156 | 82,500 | 1,156 |
2019-09-25 | 1,124 | 1,145 | 1,102 | 1,145 | 92,000 | 1,145 |
2019-09-24 | 1,158 | 1,164 | 1,130 | 1,133 | 97,300 | 1,133 |
2019-09-20 | 1,174 | 1,185 | 1,156 | 1,156 | 104,300 | 1,156 |
2019-09-19 | 1,177 | 1,198 | 1,162 | 1,174 | 87,900 | 1,174 |
2019-09-18 | 1,195 | 1,199 | 1,162 | 1,170 | 71,800 | 1,170 |
2019-09-17 | 1,197 | 1,213 | 1,185 | 1,189 | 59,800 | 1,189 |
2019-09-13 | 1,218 | 1,218 | 1,181 | 1,199 | 80,300 | 1,199 |
2019-09-12 | 1,226 | 1,238 | 1,203 | 1,221 | 50,700 | 1,221 |
2019-09-11 | 1,223 | 1,246 | 1,215 | 1,215 | 55,300 | 1,215 |
2019-09-10 | 1,228 | 1,249 | 1,217 | 1,226 | 51,500 | 1,226 |
2019-09-09 | 1,213 | 1,234 | 1,196 | 1,229 | 46,500 | 1,229 |
2019-09-06 | 1,239 | 1,248 | 1,200 | 1,217 | 70,300 | 1,217 |
2019-09-05 | 1,234 | 1,252 | 1,210 | 1,239 | 82,100 | 1,239 |
2019-09-04 | 1,222 | 1,246 | 1,208 | 1,233 | 98,100 | 1,233 |
2019-09-03 | 1,170 | 1,228 | 1,170 | 1,208 | 134,600 | 1,208 |
2019-09-02 | 1,173 | 1,180 | 1,155 | 1,175 | 41,600 | 1,175 |
2019-08-30 | 1,149 | 1,175 | 1,147 | 1,168 | 65,900 | 1,168 |
2019-08-29 | 1,142 | 1,164 | 1,112 | 1,131 | 60,700 | 1,131 |
2019-08-28 | 1,161 | 1,162 | 1,128 | 1,137 | 72,400 | 1,137 |
2019-08-27 | 1,189 | 1,189 | 1,156 | 1,172 | 66,800 | 1,172 |
2019-08-26 | 1,134 | 1,176 | 1,122 | 1,165 | 79,300 | 1,165 |
2019-08-23 | 1,215 | 1,218 | 1,162 | 1,179 | 111,100 | 1,179 |
2019-08-22 | 1,188 | 1,211 | 1,176 | 1,208 | 177,300 | 1,208 |
2019-08-21 | 1,138 | 1,182 | 1,133 | 1,174 | 114,300 | 1,174 |
2019-08-20 | 1,109 | 1,148 | 1,107 | 1,148 | 122,500 | 1,148 |
2019-08-19 | 1,121 | 1,136 | 1,107 | 1,109 | 77,900 | 1,109 |
2019-08-16 | 1,100 | 1,144 | 1,089 | 1,109 | 175,200 | 1,109 |
2019-08-15 | 1,053 | 1,081 | 1,046 | 1,073 | 58,900 | 1,073 |
2019-08-14 | 1,104 | 1,111 | 1,081 | 1,090 | 97,400 | 1,090 |
2019-08-13 | 1,081 | 1,087 | 1,054 | 1,083 | 127,100 | 1,083 |
2019-08-09 | 1,150 | 1,153 | 1,100 | 1,103 | 114,800 | 1,103 |
2019-08-08 | 1,195 | 1,215 | 1,125 | 1,130 | 224,600 | 1,130 |
2019-08-07 | 1,168 | 1,206 | 1,152 | 1,193 | 237,700 | 1,193 |
2019-08-06 | 1,074 | 1,191 | 1,070 | 1,175 | 311,200 | 1,175 |
2019-08-05 | 1,180 | 1,189 | 1,091 | 1,110 | 279,000 | 1,110 |
2019-08-02 | 1,242 | 1,248 | 1,170 | 1,191 | 327,000 | 1,191 |
2019-08-01 | 1,277 | 1,327 | 1,228 | 1,260 | 507,800 | 1,260 |
2019-07-31 | 1,166 | 1,310 | 1,122 | 1,291 | 881,600 | 1,291 |
2019-07-30 | 1,098 | 1,181 | 1,076 | 1,150 | 1,009,700 | 1,150 |
2019-07-29 | 1,090 | 1,097 | 1,034 | 1,038 | 144,700 | 1,038 |
2019-07-26 | 1,077 | 1,139 | 1,066 | 1,090 | 361,400 | 1,090 |
2019-07-25 | 1,042 | 1,054 | 1,033 | 1,050 | 25,200 | 1,050 |
2019-07-24 | 1,048 | 1,059 | 1,036 | 1,044 | 38,800 | 1,044 |
2019-07-23 | 1,043 | 1,052 | 1,038 | 1,046 | 30,800 | 1,046 |
2019-07-22 | 1,039 | 1,046 | 1,031 | 1,039 | 29,900 | 1,039 |
2019-07-19 | 1,021 | 1,039 | 1,017 | 1,027 | 43,400 | 1,027 |
2019-07-18 | 1,030 | 1,033 | 1,007 | 1,010 | 45,500 | 1,010 |
2019-07-17 | 1,031 | 1,047 | 1,020 | 1,032 | 29,100 | 1,032 |
2019-07-16 | 1,076 | 1,083 | 1,037 | 1,037 | 62,900 | 1,037 |
2019-07-12 | 1,092 | 1,092 | 1,048 | 1,062 | 62,900 | 1,062 |
2019-07-11 | 1,055 | 1,083 | 1,047 | 1,079 | 76,700 | 1,079 |
2019-07-10 | 1,028 | 1,043 | 1,015 | 1,043 | 32,200 | 1,043 |
2019-07-09 | 1,046 | 1,055 | 1,023 | 1,032 | 44,500 | 1,032 |
2019-07-08 | 1,049 | 1,065 | 1,034 | 1,040 | 54,100 | 1,040 |
2019-07-05 | 1,040 | 1,044 | 1,017 | 1,039 | 37,100 | 1,039 |
2019-07-04 | 1,023 | 1,037 | 1,013 | 1,031 | 69,500 | 1,031 |
2019-07-03 | 987 | 1,020 | 978 | 1,011 | 108,700 | 1,011 |
2019-07-02 | 982 | 986 | 964 | 980 | 78,500 | 980 |
2019-07-01 | 984 | 1,005 | 971 | 982 | 158,000 | 982 |
2019-06-28 | 950 | 977 | 949 | 954 | 58,700 | 954 |
2019-06-27 | 971 | 978 | 940 | 946 | 139,500 | 946 |
2019-06-26 | 982 | 988 | 966 | 971 | 54,600 | 971 |
2019-06-25 | 973 | 985 | 961 | 973 | 60,100 | 973 |
2019-06-24 | 988 | 995 | 973 | 979 | 119,800 | 979 |
2019-06-21 | 1,009 | 1,025 | 970 | 975 | 110,100 | 975 |
2019-06-20 | 992 | 1,010 | 967 | 994 | 168,300 | 994 |
2019-06-19 | 985 | 1,004 | 977 | 984 | 91,100 | 984 |
2019-06-18 | 990 | 1,008 | 963 | 970 | 154,100 | 970 |
2019-06-17 | 1,112 | 1,112 | 973 | 982 | 348,900 | 982 |
2019-06-14 | 1,103 | 1,115 | 1,100 | 1,107 | 16,400 | 1,107 |
2019-06-13 | 1,107 | 1,108 | 1,088 | 1,094 | 29,400 | 1,094 |
2019-06-12 | 1,111 | 1,119 | 1,084 | 1,112 | 38,500 | 1,112 |
2019-06-11 | 1,097 | 1,131 | 1,089 | 1,117 | 26,700 | 1,117 |
2019-06-10 | 1,109 | 1,124 | 1,094 | 1,102 | 26,200 | 1,102 |
2019-06-07 | 1,076 | 1,099 | 1,065 | 1,097 | 47,600 | 1,097 |
2019-06-06 | 1,089 | 1,103 | 1,065 | 1,070 | 22,500 | 1,070 |
2019-06-05 | 1,066 | 1,097 | 1,066 | 1,086 | 33,800 | 1,086 |
2019-06-04 | 1,056 | 1,068 | 1,046 | 1,056 | 31,500 | 1,056 |
2019-06-03 | 1,050 | 1,050 | 1,025 | 1,034 | 27,300 | 1,034 |
2019-05-31 | 1,072 | 1,081 | 1,042 | 1,050 | 35,600 | 1,050 |
2019-05-30 | 1,076 | 1,094 | 1,052 | 1,072 | 36,300 | 1,072 |
2019-05-29 | 1,075 | 1,092 | 1,053 | 1,083 | 25,900 | 1,083 |
2019-05-28 | 1,108 | 1,108 | 1,073 | 1,090 | 38,600 | 1,090 |
2019-05-27 | 1,088 | 1,125 | 1,083 | 1,108 | 38,200 | 1,108 |
2019-05-24 | 1,060 | 1,104 | 1,050 | 1,088 | 44,700 | 1,088 |
2019-05-23 | 1,152 | 1,152 | 1,072 | 1,076 | 117,800 | 1,076 |
2019-05-22 | 1,093 | 1,150 | 1,093 | 1,146 | 82,900 | 1,146 |
2019-05-21 | 1,079 | 1,101 | 1,050 | 1,087 | 45,000 | 1,087 |
2019-05-20 | 1,126 | 1,132 | 1,053 | 1,087 | 96,300 | 1,087 |
2019-05-17 | 1,110 | 1,139 | 1,105 | 1,122 | 66,200 | 1,122 |
2019-05-16 | 1,130 | 1,130 | 1,092 | 1,106 | 58,600 | 1,106 |
2019-05-15 | 1,124 | 1,159 | 1,104 | 1,139 | 53,000 | 1,139 |
2019-05-14 | 1,091 | 1,142 | 1,086 | 1,123 | 106,200 | 1,123 |
2019-05-13 | 1,184 | 1,190 | 1,128 | 1,151 | 141,800 | 1,151 |
2019-05-10 | 1,188 | 1,204 | 1,143 | 1,175 | 179,100 | 1,175 |
2019-05-09 | 1,287 | 1,292 | 1,185 | 1,226 | 304,700 | 1,226 |
2019-05-08 | 1,302 | 1,348 | 1,280 | 1,317 | 268,900 | 1,317 |
2019-05-07 | 1,175 | 1,372 | 1,175 | 1,318 | 898,700 | 1,318 |
2019-04-26 | 1,125 | 1,132 | 1,090 | 1,126 | 201,400 | 1,126 |
2019-04-25 | 1,200 | 1,216 | 1,140 | 1,153 | 1,076,300 | 1,153 |
2019-04-24 | 1,146 | 1,146 | 1,146 | 1,146 | 21,400 | 1,146 |
2019-04-23 | 996 | 1,000 | 977 | 996 | 40,700 | 996 |
2019-04-22 | 995 | 1,009 | 978 | 996 | 55,100 | 996 |
2019-04-19 | 1,008 | 1,010 | 985 | 999 | 38,400 | 999 |
2019-04-18 | 1,028 | 1,028 | 1,001 | 1,006 | 66,300 | 1,006 |
2019-04-17 | 1,013 | 1,024 | 1,006 | 1,016 | 41,800 | 1,016 |
2019-04-16 | 1,013 | 1,028 | 1,000 | 1,012 | 53,600 | 1,012 |
2019-04-15 | 985 | 1,017 | 985 | 1,006 | 77,400 | 1,006 |
2019-04-12 | 991 | 999 | 970 | 978 | 84,200 | 978 |
2019-04-11 | 989 | 996 | 974 | 992 | 71,100 | 992 |
2019-04-10 | 965 | 991 | 965 | 990 | 41,500 | 990 |
2019-04-09 | 1,003 | 1,008 | 971 | 981 | 108,000 | 981 |
2019-04-08 | 1,015 | 1,022 | 999 | 1,004 | 76,300 | 1,004 |
2019-04-05 | 975 | 1,054 | 975 | 1,018 | 190,700 | 1,018 |
2019-04-04 | 937 | 984 | 937 | 981 | 220,100 | 981 |
2019-04-03 | 929 | 951 | 925 | 943 | 145,800 | 943 |
2019-04-02 | 942 | 951 | 908 | 922 | 110,000 | 922 |
2019-04-01 | 910 | 942 | 910 | 940 | 182,400 | 940 |
2019-03-29 | 916 | 951 | 894 | 895 | 208,300 | 895 |
2019-03-28 | 916 | 922 | 892 | 908 | 212,200 | 908 |
2019-03-27 | 924 | 957 | 923 | 934 | 175,300 | 934 |
2019-03-26 | 920 | 934 | 900 | 914 | 181,400 | 914 |
2019-03-25 | 917 | 922 | 889 | 907 | 167,400 | 907 |
2019-03-22 | 952 | 964 | 934 | 937 | 149,700 | 937 |
2019-03-20 | 966 | 979 | 945 | 953 | 127,400 | 953 |
2019-03-19 | 975 | 976 | 945 | 966 | 184,900 | 966 |
2019-03-18 | 979 | 989 | 972 | 983 | 86,900 | 983 |
2019-03-15 | 998 | 1,013 | 971 | 986 | 180,100 | 986 |
2019-03-14 | 1,022 | 1,041 | 996 | 999 | 79,500 | 999 |
2019-03-13 | 1,031 | 1,049 | 997 | 1,020 | 110,000 | 1,020 |
2019-03-12 | 1,010 | 1,051 | 1,010 | 1,043 | 116,000 | 1,043 |
2019-03-11 | 1,006 | 1,020 | 987 | 995 | 116,500 | 995 |
2019-03-08 | 1,002 | 1,008 | 987 | 1,000 | 128,000 | 1,000 |
2019-03-07 | 1,023 | 1,027 | 1,001 | 1,011 | 159,700 | 1,011 |
2019-03-06 | 1,041 | 1,048 | 1,022 | 1,030 | 101,400 | 1,030 |
2019-03-05 | 1,069 | 1,076 | 1,034 | 1,046 | 138,800 | 1,046 |
2019-03-04 | 1,095 | 1,129 | 1,082 | 1,083 | 92,900 | 1,083 |
2019-03-01 | 1,087 | 1,097 | 1,065 | 1,092 | 51,200 | 1,092 |
2019-02-28 | 1,105 | 1,105 | 1,057 | 1,076 | 101,600 | 1,076 |
2019-02-27 | 1,080 | 1,122 | 1,072 | 1,109 | 128,200 | 1,109 |
2019-02-26 | 1,101 | 1,102 | 1,067 | 1,090 | 151,400 | 1,090 |
2019-02-25 | 1,126 | 1,128 | 1,104 | 1,113 | 85,300 | 1,113 |
2019-02-22 | 1,143 | 1,146 | 1,104 | 1,121 | 117,000 | 1,121 |
2019-02-21 | 1,139 | 1,161 | 1,074 | 1,143 | 313,700 | 1,143 |
2019-02-20 | 1,152 | 1,164 | 1,094 | 1,114 | 198,600 | 1,114 |
2019-02-19 | 1,063 | 1,133 | 1,049 | 1,127 | 183,900 | 1,127 |
2019-02-18 | 1,006 | 1,067 | 994 | 1,052 | 472,300 | 1,052 |
2019-02-15 | 1,013 | 1,013 | 1,013 | 1,013 | 180,400 | 1,013 |
2019-02-14 | 1,300 | 1,327 | 1,286 | 1,313 | 132,300 | 1,313 |
2019-02-13 | 1,305 | 1,324 | 1,290 | 1,299 | 89,600 | 1,299 |
2019-02-12 | 1,299 | 1,333 | 1,244 | 1,306 | 186,100 | 1,306 |
2019-02-08 | 1,308 | 1,364 | 1,297 | 1,314 | 149,600 | 1,314 |
2019-02-07 | 1,410 | 1,414 | 1,320 | 1,320 | 168,100 | 1,320 |
2019-02-06 | 1,437 | 1,442 | 1,392 | 1,418 | 55,500 | 1,418 |
2019-02-05 | 1,421 | 1,452 | 1,387 | 1,443 | 69,200 | 1,443 |
2019-02-04 | 1,387 | 1,425 | 1,387 | 1,406 | 90,800 | 1,406 |
2019-02-01 | 1,392 | 1,419 | 1,371 | 1,376 | 41,800 | 1,376 |
2019-01-31 | 1,340 | 1,420 | 1,333 | 1,403 | 95,900 | 1,403 |
2019-01-30 | 1,365 | 1,390 | 1,321 | 1,324 | 77,500 | 1,324 |
2019-01-29 | 1,377 | 1,388 | 1,351 | 1,383 | 47,900 | 1,383 |
2019-01-28 | 1,422 | 1,440 | 1,392 | 1,395 | 54,900 | 1,395 |
2019-01-25 | 1,385 | 1,430 | 1,374 | 1,421 | 82,100 | 1,421 |
2019-01-24 | 1,341 | 1,395 | 1,314 | 1,385 | 104,200 | 1,385 |
2019-01-23 | 1,302 | 1,354 | 1,281 | 1,341 | 98,500 | 1,341 |
2019-01-22 | 1,320 | 1,336 | 1,299 | 1,332 | 55,400 | 1,332 |
2019-01-21 | 1,338 | 1,387 | 1,325 | 1,330 | 81,400 | 1,330 |
2019-01-18 | 1,320 | 1,335 | 1,303 | 1,322 | 65,000 | 1,322 |
2019-01-17 | 1,298 | 1,365 | 1,291 | 1,314 | 108,500 | 1,314 |
2019-01-16 | 1,315 | 1,324 | 1,274 | 1,289 | 57,100 | 1,289 |
2019-01-15 | 1,269 | 1,310 | 1,259 | 1,299 | 63,800 | 1,299 |
2019-01-11 | 1,250 | 1,312 | 1,245 | 1,281 | 97,200 | 1,281 |
2019-01-10 | 1,214 | 1,253 | 1,205 | 1,249 | 83,600 | 1,249 |
2019-01-09 | 1,287 | 1,300 | 1,219 | 1,219 | 114,600 | 1,219 |
2019-01-08 | 1,213 | 1,306 | 1,213 | 1,279 | 142,000 | 1,279 |
2019-01-07 | 1,206 | 1,250 | 1,201 | 1,201 | 192,400 | 1,201 |
2019-01-04 | 1,126 | 1,161 | 1,101 | 1,149 | 146,700 | 1,149 |
分割・併合履歴 : [2016-06-28]1株→0.1株 [2013-06-26]1株→100株 [2006-06-27]1株→4株 [2005-05-26]1株→2株 [2004-05-26]1株→4株 [2003-12-25]1株→2株