9010 富士急行(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 | 4,285 | 4,285 | 4,220 | 4,225 | 26,100 | 4,225 |
2019-12-27 | 4,270 | 4,300 | 4,270 | 4,275 | 36,200 | 4,275 |
2019-12-26 | 4,150 | 4,255 | 4,150 | 4,255 | 47,400 | 4,255 |
2019-12-25 | 4,140 | 4,185 | 4,140 | 4,155 | 17,200 | 4,155 |
2019-12-24 | 4,180 | 4,180 | 4,140 | 4,170 | 24,500 | 4,170 |
2019-12-23 | 4,280 | 4,280 | 4,185 | 4,185 | 36,800 | 4,185 |
2019-12-20 | 4,245 | 4,260 | 4,205 | 4,240 | 53,400 | 4,240 |
2019-12-19 | 4,280 | 4,325 | 4,275 | 4,280 | 43,700 | 4,280 |
2019-12-18 | 4,350 | 4,350 | 4,250 | 4,265 | 45,100 | 4,265 |
2019-12-17 | 4,305 | 4,335 | 4,275 | 4,335 | 45,800 | 4,335 |
2019-12-16 | 4,265 | 4,305 | 4,260 | 4,260 | 35,600 | 4,260 |
2019-12-13 | 4,255 | 4,265 | 4,205 | 4,235 | 77,900 | 4,235 |
2019-12-12 | 4,180 | 4,200 | 4,150 | 4,185 | 33,700 | 4,185 |
2019-12-11 | 4,250 | 4,250 | 4,160 | 4,170 | 51,200 | 4,170 |
2019-12-10 | 4,250 | 4,285 | 4,250 | 4,255 | 21,000 | 4,255 |
2019-12-09 | 4,310 | 4,310 | 4,240 | 4,270 | 26,100 | 4,270 |
2019-12-06 | 4,325 | 4,330 | 4,270 | 4,295 | 37,500 | 4,295 |
2019-12-05 | 4,330 | 4,355 | 4,280 | 4,345 | 41,400 | 4,345 |
2019-12-04 | 4,235 | 4,315 | 4,235 | 4,310 | 55,000 | 4,310 |
2019-12-03 | 4,220 | 4,255 | 4,205 | 4,240 | 34,700 | 4,240 |
2019-12-02 | 4,240 | 4,275 | 4,225 | 4,265 | 29,500 | 4,265 |
2019-11-29 | 4,310 | 4,315 | 4,225 | 4,240 | 21,200 | 4,240 |
2019-11-28 | 4,270 | 4,290 | 4,235 | 4,285 | 38,400 | 4,285 |
2019-11-27 | 4,300 | 4,310 | 4,270 | 4,280 | 26,700 | 4,280 |
2019-11-26 | 4,350 | 4,355 | 4,290 | 4,300 | 28,000 | 4,300 |
2019-11-25 | 4,270 | 4,320 | 4,255 | 4,310 | 36,100 | 4,310 |
2019-11-22 | 4,315 | 4,330 | 4,280 | 4,285 | 35,400 | 4,285 |
2019-11-21 | 4,320 | 4,330 | 4,250 | 4,330 | 42,300 | 4,330 |
2019-11-20 | 4,285 | 4,320 | 4,260 | 4,320 | 41,500 | 4,320 |
2019-11-19 | 4,310 | 4,365 | 4,285 | 4,285 | 32,500 | 4,285 |
2019-11-18 | 4,355 | 4,360 | 4,305 | 4,325 | 39,200 | 4,325 |
2019-11-15 | 4,280 | 4,385 | 4,280 | 4,355 | 40,900 | 4,355 |
2019-11-14 | 4,270 | 4,305 | 4,250 | 4,270 | 63,000 | 4,270 |
2019-11-13 | 4,210 | 4,245 | 4,190 | 4,235 | 69,800 | 4,235 |
2019-11-12 | 4,285 | 4,305 | 4,240 | 4,250 | 47,100 | 4,250 |
2019-11-11 | 4,260 | 4,330 | 4,260 | 4,300 | 31,400 | 4,300 |
2019-11-08 | 4,320 | 4,320 | 4,235 | 4,275 | 75,300 | 4,275 |
2019-11-07 | 4,350 | 4,360 | 4,245 | 4,295 | 92,200 | 4,295 |
2019-11-06 | 4,440 | 4,440 | 4,375 | 4,385 | 54,100 | 4,385 |
2019-11-05 | 4,355 | 4,440 | 4,330 | 4,410 | 87,200 | 4,410 |
2019-11-01 | 4,310 | 4,350 | 4,310 | 4,325 | 31,800 | 4,325 |
2019-10-31 | 4,385 | 4,395 | 4,310 | 4,335 | 35,600 | 4,335 |
2019-10-30 | 4,355 | 4,410 | 4,350 | 4,375 | 78,600 | 4,375 |
2019-10-29 | 4,360 | 4,380 | 4,325 | 4,330 | 53,100 | 4,330 |
2019-10-28 | 4,395 | 4,395 | 4,300 | 4,335 | 56,900 | 4,335 |
2019-10-25 | 4,385 | 4,415 | 4,370 | 4,390 | 68,900 | 4,390 |
2019-10-24 | 4,475 | 4,475 | 4,345 | 4,365 | 64,100 | 4,365 |
2019-10-23 | 4,405 | 4,485 | 4,365 | 4,470 | 71,100 | 4,470 |
2019-10-21 | 4,380 | 4,430 | 4,370 | 4,390 | 64,500 | 4,390 |
2019-10-18 | 4,440 | 4,470 | 4,385 | 4,390 | 75,500 | 4,390 |
2019-10-17 | 4,520 | 4,530 | 4,455 | 4,455 | 62,700 | 4,455 |
2019-10-16 | 4,580 | 4,610 | 4,525 | 4,545 | 63,500 | 4,545 |
2019-10-15 | 4,510 | 4,590 | 4,495 | 4,570 | 78,600 | 4,570 |
2019-10-11 | 4,560 | 4,560 | 4,470 | 4,475 | 82,600 | 4,475 |
2019-10-10 | 4,670 | 4,685 | 4,560 | 4,565 | 51,200 | 4,565 |
2019-10-09 | 4,585 | 4,670 | 4,575 | 4,660 | 67,700 | 4,660 |
2019-10-08 | 4,600 | 4,635 | 4,600 | 4,615 | 49,100 | 4,615 |
2019-10-07 | 4,600 | 4,630 | 4,545 | 4,560 | 68,600 | 4,560 |
2019-10-04 | 4,500 | 4,635 | 4,500 | 4,600 | 72,700 | 4,600 |
2019-10-03 | 4,500 | 4,540 | 4,470 | 4,485 | 49,400 | 4,485 |
2019-10-02 | 4,520 | 4,615 | 4,520 | 4,605 | 44,600 | 4,605 |
2019-10-01 | 4,495 | 4,530 | 4,465 | 4,525 | 49,500 | 4,525 |
2019-09-30 | 4,525 | 4,540 | 4,455 | 4,480 | 59,000 | 4,480 |
2019-09-27 | 4,650 | 4,650 | 4,510 | 4,545 | 135,300 | 4,545 |
2019-09-26 | 4,790 | 4,815 | 4,705 | 4,720 | 289,800 | 4,720 |
2019-09-25 | 4,790 | 4,790 | 4,730 | 4,745 | 81,400 | 4,745 |
2019-09-24 | 4,720 | 4,805 | 4,720 | 4,790 | 135,800 | 4,790 |
2019-09-20 | 4,825 | 4,830 | 4,700 | 4,715 | 97,500 | 4,715 |
2019-09-19 | 4,710 | 4,810 | 4,690 | 4,800 | 111,400 | 4,800 |
2019-09-18 | 4,530 | 4,705 | 4,510 | 4,705 | 127,100 | 4,705 |
2019-09-17 | 4,485 | 4,520 | 4,415 | 4,510 | 51,800 | 4,510 |
2019-09-13 | 4,485 | 4,520 | 4,430 | 4,470 | 112,300 | 4,470 |
2019-09-12 | 4,420 | 4,465 | 4,350 | 4,445 | 88,900 | 4,445 |
2019-09-11 | 4,340 | 4,420 | 4,310 | 4,420 | 76,000 | 4,420 |
2019-09-10 | 4,460 | 4,460 | 4,355 | 4,385 | 85,100 | 4,385 |
2019-09-09 | 4,460 | 4,495 | 4,445 | 4,465 | 47,700 | 4,465 |
2019-09-06 | 4,475 | 4,485 | 4,425 | 4,430 | 28,600 | 4,430 |
2019-09-05 | 4,440 | 4,480 | 4,440 | 4,465 | 58,200 | 4,465 |
2019-09-04 | 4,410 | 4,450 | 4,400 | 4,430 | 43,900 | 4,430 |
2019-09-03 | 4,455 | 4,460 | 4,405 | 4,450 | 33,000 | 4,450 |
2019-09-02 | 4,460 | 4,495 | 4,435 | 4,440 | 28,300 | 4,440 |
2019-08-30 | 4,410 | 4,470 | 4,385 | 4,470 | 52,100 | 4,470 |
2019-08-29 | 4,415 | 4,420 | 4,345 | 4,390 | 37,700 | 4,390 |
2019-08-28 | 4,405 | 4,430 | 4,370 | 4,415 | 39,800 | 4,415 |
2019-08-27 | 4,435 | 4,435 | 4,380 | 4,415 | 28,700 | 4,415 |
2019-08-26 | 4,445 | 4,480 | 4,405 | 4,420 | 52,300 | 4,420 |
2019-08-23 | 4,475 | 4,530 | 4,465 | 4,525 | 62,700 | 4,525 |
2019-08-22 | 4,475 | 4,480 | 4,420 | 4,460 | 33,000 | 4,460 |
2019-08-21 | 4,415 | 4,475 | 4,410 | 4,460 | 29,800 | 4,460 |
2019-08-20 | 4,400 | 4,460 | 4,400 | 4,460 | 25,100 | 4,460 |
2019-08-19 | 4,445 | 4,455 | 4,330 | 4,395 | 39,800 | 4,395 |
2019-08-16 | 4,400 | 4,455 | 4,385 | 4,425 | 50,700 | 4,425 |
2019-08-15 | 4,335 | 4,380 | 4,310 | 4,380 | 35,600 | 4,380 |
2019-08-14 | 4,490 | 4,495 | 4,325 | 4,400 | 77,100 | 4,400 |
2019-08-13 | 4,470 | 4,490 | 4,445 | 4,490 | 70,500 | 4,490 |
2019-08-09 | 4,415 | 4,495 | 4,385 | 4,495 | 92,000 | 4,495 |
2019-08-08 | 4,330 | 4,425 | 4,265 | 4,405 | 117,800 | 4,405 |
2019-08-07 | 4,135 | 4,240 | 4,135 | 4,220 | 66,600 | 4,220 |
2019-08-06 | 4,010 | 4,140 | 4,000 | 4,125 | 68,400 | 4,125 |
2019-08-05 | 4,115 | 4,130 | 4,030 | 4,085 | 71,700 | 4,085 |
2019-08-02 | 4,135 | 4,175 | 4,120 | 4,130 | 76,700 | 4,130 |
2019-08-01 | 4,155 | 4,200 | 4,130 | 4,175 | 27,500 | 4,175 |
2019-07-31 | 4,225 | 4,225 | 4,160 | 4,195 | 39,400 | 4,195 |
2019-07-30 | 4,165 | 4,230 | 4,165 | 4,220 | 52,700 | 4,220 |
2019-07-29 | 4,120 | 4,150 | 4,100 | 4,140 | 29,700 | 4,140 |
2019-07-26 | 4,095 | 4,135 | 4,090 | 4,115 | 42,800 | 4,115 |
2019-07-25 | 4,080 | 4,145 | 4,080 | 4,130 | 61,400 | 4,130 |
2019-07-24 | 4,020 | 4,055 | 4,000 | 4,050 | 53,600 | 4,050 |
2019-07-23 | 3,995 | 4,025 | 3,970 | 4,020 | 35,400 | 4,020 |
2019-07-22 | 4,025 | 4,045 | 3,985 | 3,995 | 25,300 | 3,995 |
2019-07-19 | 3,960 | 4,040 | 3,940 | 4,040 | 35,900 | 4,040 |
2019-07-18 | 4,065 | 4,070 | 3,940 | 3,945 | 69,000 | 3,945 |
2019-07-17 | 4,100 | 4,120 | 4,085 | 4,105 | 30,500 | 4,105 |
2019-07-16 | 4,105 | 4,120 | 4,055 | 4,095 | 43,500 | 4,095 |
2019-07-12 | 4,140 | 4,200 | 4,110 | 4,120 | 44,100 | 4,120 |
2019-07-11 | 4,195 | 4,230 | 4,140 | 4,145 | 67,200 | 4,145 |
2019-07-10 | 4,050 | 4,140 | 4,040 | 4,125 | 72,400 | 4,125 |
2019-07-09 | 4,055 | 4,120 | 4,040 | 4,050 | 50,600 | 4,050 |
2019-07-08 | 4,060 | 4,090 | 4,055 | 4,055 | 42,800 | 4,055 |
2019-07-05 | 4,075 | 4,085 | 4,045 | 4,085 | 23,400 | 4,085 |
2019-07-04 | 4,070 | 4,090 | 4,050 | 4,075 | 27,100 | 4,075 |
2019-07-03 | 3,975 | 4,050 | 3,975 | 4,040 | 65,400 | 4,040 |
2019-07-02 | 3,930 | 3,995 | 3,925 | 3,985 | 55,000 | 3,985 |
2019-07-01 | 3,900 | 3,925 | 3,885 | 3,920 | 46,200 | 3,920 |
2019-06-28 | 3,930 | 3,950 | 3,880 | 3,885 | 44,100 | 3,885 |
2019-06-27 | 3,975 | 3,975 | 3,910 | 3,950 | 57,100 | 3,950 |
2019-06-26 | 3,980 | 4,015 | 3,950 | 3,985 | 53,900 | 3,985 |
2019-06-25 | 3,980 | 4,030 | 3,975 | 4,000 | 39,200 | 4,000 |
2019-06-24 | 3,950 | 3,980 | 3,925 | 3,960 | 49,400 | 3,960 |
2019-06-21 | 4,005 | 4,005 | 3,905 | 3,920 | 59,300 | 3,920 |
2019-06-20 | 3,950 | 4,010 | 3,950 | 4,010 | 44,300 | 4,010 |
2019-06-19 | 3,965 | 3,980 | 3,920 | 3,965 | 42,400 | 3,965 |
2019-06-18 | 3,995 | 4,020 | 3,920 | 3,935 | 61,900 | 3,935 |
2019-06-17 | 3,965 | 4,040 | 3,950 | 4,010 | 43,100 | 4,010 |
2019-06-14 | 4,005 | 4,005 | 3,925 | 3,980 | 58,000 | 3,980 |
2019-06-13 | 3,980 | 4,010 | 3,970 | 4,000 | 54,500 | 4,000 |
2019-06-12 | 4,055 | 4,065 | 4,000 | 4,010 | 39,300 | 4,010 |
2019-06-11 | 4,085 | 4,085 | 4,055 | 4,070 | 31,600 | 4,070 |
2019-06-10 | 4,030 | 4,105 | 4,030 | 4,095 | 53,400 | 4,095 |
2019-06-07 | 4,015 | 4,045 | 3,980 | 4,045 | 39,200 | 4,045 |
2019-06-06 | 3,990 | 4,060 | 3,990 | 4,000 | 32,700 | 4,000 |
2019-06-05 | 3,975 | 4,025 | 3,960 | 4,000 | 39,900 | 4,000 |
2019-06-04 | 3,995 | 3,995 | 3,905 | 3,945 | 42,200 | 3,945 |
2019-06-03 | 3,895 | 4,010 | 3,870 | 3,995 | 53,000 | 3,995 |
2019-05-31 | 3,945 | 4,005 | 3,925 | 3,940 | 53,900 | 3,940 |
2019-05-30 | 4,065 | 4,065 | 3,940 | 3,980 | 89,300 | 3,980 |
2019-05-29 | 4,075 | 4,140 | 4,060 | 4,100 | 35,400 | 4,100 |
2019-05-28 | 4,120 | 4,165 | 4,110 | 4,110 | 40,200 | 4,110 |
2019-05-27 | 4,140 | 4,140 | 4,085 | 4,125 | 23,700 | 4,125 |
2019-05-24 | 4,080 | 4,150 | 4,075 | 4,145 | 73,000 | 4,145 |
2019-05-23 | 3,945 | 4,090 | 3,945 | 4,085 | 85,200 | 4,085 |
2019-05-22 | 4,035 | 4,045 | 3,925 | 3,960 | 58,400 | 3,960 |
2019-05-21 | 4,000 | 4,075 | 3,985 | 4,015 | 53,800 | 4,015 |
2019-05-20 | 4,150 | 4,180 | 3,970 | 3,995 | 115,800 | 3,995 |
2019-05-17 | 4,130 | 4,225 | 4,130 | 4,185 | 67,800 | 4,185 |
2019-05-16 | 4,020 | 4,120 | 3,905 | 4,100 | 140,400 | 4,100 |
2019-05-15 | 4,170 | 4,175 | 4,110 | 4,160 | 53,700 | 4,160 |
2019-05-14 | 4,030 | 4,140 | 4,020 | 4,130 | 70,500 | 4,130 |
2019-05-13 | 4,035 | 4,105 | 4,020 | 4,085 | 70,900 | 4,085 |
2019-05-10 | 4,010 | 4,045 | 4,000 | 4,010 | 83,100 | 4,010 |
2019-05-09 | 4,090 | 4,090 | 3,990 | 4,020 | 83,600 | 4,020 |
2019-05-08 | 4,145 | 4,165 | 4,095 | 4,120 | 64,600 | 4,120 |
2019-05-07 | 4,190 | 4,230 | 4,175 | 4,185 | 38,200 | 4,185 |
2019-04-26 | 4,215 | 4,220 | 4,155 | 4,205 | 36,100 | 4,205 |
2019-04-25 | 4,180 | 4,220 | 4,170 | 4,200 | 35,300 | 4,200 |
2019-04-24 | 4,190 | 4,205 | 4,135 | 4,135 | 38,800 | 4,135 |
2019-04-23 | 4,195 | 4,210 | 4,145 | 4,180 | 48,000 | 4,180 |
2019-04-22 | 4,155 | 4,205 | 4,130 | 4,185 | 36,800 | 4,185 |
2019-04-19 | 4,185 | 4,210 | 4,110 | 4,145 | 36,400 | 4,145 |
2019-04-18 | 4,270 | 4,270 | 4,170 | 4,185 | 41,400 | 4,185 |
2019-04-17 | 4,300 | 4,300 | 4,190 | 4,280 | 80,000 | 4,280 |
2019-04-16 | 4,300 | 4,345 | 4,265 | 4,320 | 69,900 | 4,320 |
2019-04-15 | 4,250 | 4,345 | 4,245 | 4,285 | 65,900 | 4,285 |
2019-04-12 | 4,160 | 4,210 | 4,125 | 4,210 | 62,100 | 4,210 |
2019-04-11 | 4,105 | 4,140 | 4,080 | 4,135 | 34,500 | 4,135 |
2019-04-10 | 4,085 | 4,125 | 4,080 | 4,105 | 36,400 | 4,105 |
2019-04-09 | 4,145 | 4,160 | 4,075 | 4,100 | 43,300 | 4,100 |
2019-04-08 | 4,090 | 4,150 | 4,065 | 4,125 | 54,100 | 4,125 |
2019-04-05 | 4,075 | 4,100 | 4,050 | 4,060 | 61,300 | 4,060 |
2019-04-04 | 4,110 | 4,110 | 4,045 | 4,070 | 56,800 | 4,070 |
2019-04-03 | 4,150 | 4,150 | 4,080 | 4,120 | 52,700 | 4,120 |
2019-04-02 | 4,185 | 4,185 | 4,135 | 4,150 | 62,400 | 4,150 |
2019-04-01 | 4,170 | 4,195 | 4,140 | 4,185 | 93,000 | 4,185 |
2019-03-29 | 4,150 | 4,205 | 4,125 | 4,160 | 86,800 | 4,160 |
2019-03-28 | 4,155 | 4,155 | 4,045 | 4,105 | 73,300 | 4,105 |
2019-03-27 | 4,170 | 4,180 | 4,145 | 4,155 | 70,400 | 4,155 |
2019-03-26 | 4,125 | 4,195 | 4,110 | 4,195 | 226,900 | 4,195 |
2019-03-25 | 4,115 | 4,125 | 4,075 | 4,100 | 97,800 | 4,100 |
2019-03-22 | 4,175 | 4,185 | 4,100 | 4,120 | 68,700 | 4,120 |
2019-03-20 | 4,120 | 4,190 | 4,115 | 4,185 | 59,900 | 4,185 |
2019-03-19 | 4,125 | 4,125 | 4,050 | 4,115 | 44,200 | 4,115 |
2019-03-18 | 4,110 | 4,115 | 4,060 | 4,115 | 89,800 | 4,115 |
2019-03-15 | 4,135 | 4,145 | 4,080 | 4,140 | 81,600 | 4,140 |
2019-03-14 | 4,190 | 4,190 | 4,065 | 4,080 | 83,000 | 4,080 |
2019-03-13 | 4,185 | 4,200 | 4,120 | 4,170 | 59,600 | 4,170 |
2019-03-12 | 4,230 | 4,260 | 4,155 | 4,200 | 94,000 | 4,200 |
2019-03-11 | 4,245 | 4,260 | 4,190 | 4,230 | 45,900 | 4,230 |
2019-03-08 | 4,240 | 4,270 | 4,215 | 4,230 | 86,500 | 4,230 |
2019-03-07 | 4,200 | 4,285 | 4,195 | 4,270 | 114,700 | 4,270 |
2019-03-06 | 4,170 | 4,195 | 4,155 | 4,190 | 53,000 | 4,190 |
2019-03-05 | 4,155 | 4,175 | 4,090 | 4,150 | 51,700 | 4,150 |
2019-03-04 | 4,135 | 4,170 | 4,120 | 4,160 | 67,300 | 4,160 |
2019-03-01 | 4,085 | 4,090 | 4,040 | 4,085 | 45,400 | 4,085 |
2019-02-28 | 4,085 | 4,090 | 4,020 | 4,035 | 62,100 | 4,035 |
2019-02-27 | 3,995 | 4,080 | 3,975 | 4,040 | 85,800 | 4,040 |
2019-02-26 | 3,990 | 4,000 | 3,920 | 3,965 | 56,100 | 3,965 |
2019-02-25 | 3,965 | 4,000 | 3,940 | 3,995 | 67,300 | 3,995 |
2019-02-22 | 3,985 | 3,985 | 3,915 | 3,920 | 67,700 | 3,920 |
2019-02-21 | 3,980 | 3,990 | 3,940 | 3,985 | 50,400 | 3,985 |
2019-02-20 | 3,900 | 3,970 | 3,900 | 3,970 | 61,800 | 3,970 |
2019-02-19 | 3,920 | 3,965 | 3,875 | 3,900 | 59,200 | 3,900 |
2019-02-18 | 3,975 | 3,975 | 3,900 | 3,925 | 37,900 | 3,925 |
2019-02-15 | 3,870 | 3,945 | 3,845 | 3,905 | 64,400 | 3,905 |
2019-02-14 | 3,870 | 3,920 | 3,855 | 3,855 | 54,800 | 3,855 |
2019-02-13 | 3,800 | 3,890 | 3,770 | 3,870 | 116,600 | 3,870 |
2019-02-12 | 3,745 | 3,820 | 3,730 | 3,800 | 89,200 | 3,800 |
2019-02-08 | 3,560 | 3,795 | 3,555 | 3,785 | 246,600 | 3,785 |
2019-02-07 | 3,450 | 3,745 | 3,445 | 3,540 | 202,500 | 3,540 |
2019-02-06 | 3,560 | 3,590 | 3,460 | 3,485 | 47,000 | 3,485 |
2019-02-05 | 3,500 | 3,615 | 3,490 | 3,585 | 53,800 | 3,585 |
2019-02-04 | 3,415 | 3,520 | 3,415 | 3,500 | 50,300 | 3,500 |
2019-02-01 | 3,305 | 3,400 | 3,305 | 3,395 | 39,400 | 3,395 |
2019-01-31 | 3,360 | 3,365 | 3,285 | 3,315 | 30,300 | 3,315 |
2019-01-30 | 3,345 | 3,345 | 3,240 | 3,300 | 53,400 | 3,300 |
2019-01-29 | 3,260 | 3,330 | 3,260 | 3,320 | 28,100 | 3,320 |
2019-01-28 | 3,270 | 3,310 | 3,230 | 3,265 | 23,500 | 3,265 |
2019-01-25 | 3,275 | 3,335 | 3,270 | 3,290 | 26,000 | 3,290 |
2019-01-24 | 3,300 | 3,305 | 3,260 | 3,295 | 29,000 | 3,295 |
2019-01-23 | 3,325 | 3,350 | 3,295 | 3,305 | 27,600 | 3,305 |
2019-01-22 | 3,335 | 3,375 | 3,335 | 3,355 | 39,500 | 3,355 |
2019-01-21 | 3,320 | 3,340 | 3,275 | 3,320 | 27,700 | 3,320 |
2019-01-18 | 3,225 | 3,315 | 3,225 | 3,285 | 41,500 | 3,285 |
2019-01-17 | 3,230 | 3,265 | 3,200 | 3,230 | 36,300 | 3,230 |
2019-01-16 | 3,165 | 3,235 | 3,155 | 3,185 | 41,800 | 3,185 |
2019-01-15 | 3,105 | 3,205 | 3,100 | 3,200 | 32,300 | 3,200 |
2019-01-11 | 3,245 | 3,245 | 3,165 | 3,190 | 26,700 | 3,190 |
2019-01-10 | 3,175 | 3,245 | 3,160 | 3,225 | 27,200 | 3,225 |
2019-01-09 | 3,225 | 3,250 | 3,200 | 3,225 | 39,900 | 3,225 |
2019-01-08 | 3,225 | 3,230 | 3,150 | 3,190 | 38,600 | 3,190 |
2019-01-07 | 3,300 | 3,360 | 3,185 | 3,225 | 58,400 | 3,225 |
2019-01-04 | 3,170 | 3,270 | 3,170 | 3,235 | 42,100 | 3,235 |
分割・併合履歴 : [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株