9022 東海旅客鉄道(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 | 22,130 | 22,170 | 21,990 | 22,000 | 157,200 | 4,400 |
2019-12-27 | 22,220 | 22,265 | 22,185 | 22,185 | 135,700 | 4,437 |
2019-12-26 | 22,140 | 22,150 | 22,045 | 22,095 | 127,100 | 4,419 |
2019-12-25 | 22,190 | 22,260 | 21,970 | 22,020 | 246,400 | 4,404 |
2019-12-24 | 22,305 | 22,345 | 22,190 | 22,220 | 147,600 | 4,444 |
2019-12-23 | 22,320 | 22,350 | 22,210 | 22,290 | 230,200 | 4,458 |
2019-12-20 | 22,390 | 22,535 | 22,330 | 22,435 | 550,400 | 4,487 |
2019-12-19 | 22,110 | 22,170 | 21,985 | 22,080 | 292,300 | 4,416 |
2019-12-18 | 22,260 | 22,320 | 22,200 | 22,285 | 362,900 | 4,457 |
2019-12-17 | 22,295 | 22,295 | 22,060 | 22,175 | 283,800 | 4,435 |
2019-12-16 | 22,275 | 22,330 | 22,125 | 22,130 | 193,500 | 4,426 |
2019-12-13 | 22,390 | 22,390 | 22,190 | 22,275 | 536,200 | 4,455 |
2019-12-12 | 22,110 | 22,165 | 22,010 | 22,030 | 211,000 | 4,406 |
2019-12-11 | 21,945 | 22,030 | 21,880 | 21,955 | 209,500 | 4,391 |
2019-12-10 | 22,060 | 22,105 | 21,860 | 21,865 | 281,400 | 4,373 |
2019-12-09 | 22,100 | 22,155 | 21,995 | 22,115 | 184,100 | 4,423 |
2019-12-06 | 22,215 | 22,220 | 21,960 | 21,995 | 215,700 | 4,399 |
2019-12-05 | 22,005 | 22,040 | 21,875 | 21,970 | 224,600 | 4,394 |
2019-12-04 | 21,860 | 22,055 | 21,845 | 22,020 | 265,400 | 4,404 |
2019-12-03 | 22,095 | 22,130 | 21,940 | 22,030 | 294,100 | 4,406 |
2019-12-02 | 22,260 | 22,495 | 22,205 | 22,245 | 258,900 | 4,449 |
2019-11-29 | 22,260 | 22,285 | 22,080 | 22,095 | 228,800 | 4,419 |
2019-11-28 | 22,525 | 22,560 | 22,230 | 22,260 | 267,700 | 4,452 |
2019-11-27 | 22,900 | 22,915 | 22,545 | 22,610 | 234,600 | 4,522 |
2019-11-26 | 22,640 | 22,820 | 22,580 | 22,720 | 331,200 | 4,544 |
2019-11-25 | 22,590 | 22,640 | 22,485 | 22,575 | 212,800 | 4,515 |
2019-11-22 | 22,430 | 22,540 | 22,395 | 22,485 | 221,700 | 4,497 |
2019-11-21 | 22,305 | 22,435 | 22,100 | 22,400 | 257,100 | 4,480 |
2019-11-20 | 22,330 | 22,485 | 22,325 | 22,440 | 206,900 | 4,488 |
2019-11-19 | 22,360 | 22,530 | 22,350 | 22,400 | 190,300 | 4,480 |
2019-11-18 | 22,435 | 22,530 | 22,310 | 22,530 | 191,500 | 4,506 |
2019-11-15 | 22,360 | 22,400 | 22,195 | 22,375 | 274,700 | 4,475 |
2019-11-14 | 22,350 | 22,460 | 22,135 | 22,250 | 229,100 | 4,450 |
2019-11-13 | 22,450 | 22,535 | 22,370 | 22,390 | 214,900 | 4,478 |
2019-11-12 | 22,515 | 22,595 | 22,395 | 22,520 | 232,800 | 4,504 |
2019-11-11 | 22,645 | 22,680 | 22,450 | 22,555 | 184,800 | 4,511 |
2019-11-08 | 22,835 | 22,835 | 22,440 | 22,540 | 331,500 | 4,508 |
2019-11-07 | 22,845 | 22,870 | 22,560 | 22,630 | 230,000 | 4,526 |
2019-11-06 | 22,760 | 22,815 | 22,535 | 22,695 | 228,100 | 4,539 |
2019-11-05 | 22,570 | 22,710 | 22,340 | 22,650 | 333,100 | 4,530 |
2019-11-01 | 22,080 | 22,375 | 22,055 | 22,280 | 242,200 | 4,456 |
2019-10-31 | 22,545 | 22,610 | 22,245 | 22,295 | 370,100 | 4,459 |
2019-10-30 | 22,470 | 22,910 | 22,470 | 22,545 | 961,700 | 4,509 |
2019-10-29 | 22,690 | 22,810 | 22,335 | 22,425 | 499,300 | 4,485 |
2019-10-28 | 22,795 | 22,835 | 22,620 | 22,735 | 249,600 | 4,547 |
2019-10-25 | 22,795 | 22,815 | 22,615 | 22,790 | 258,400 | 4,558 |
2019-10-24 | 23,040 | 23,100 | 22,725 | 22,805 | 246,800 | 4,561 |
2019-10-23 | 22,790 | 22,845 | 22,550 | 22,830 | 279,000 | 4,566 |
2019-10-21 | 22,670 | 22,720 | 22,580 | 22,590 | 188,500 | 4,518 |
2019-10-18 | 22,735 | 22,915 | 22,525 | 22,600 | 321,000 | 4,520 |
2019-10-17 | 23,180 | 23,180 | 22,690 | 22,705 | 427,900 | 4,541 |
2019-10-16 | 23,075 | 23,455 | 23,015 | 23,310 | 450,200 | 4,662 |
2019-10-15 | 22,860 | 22,925 | 22,655 | 22,810 | 353,600 | 4,562 |
2019-10-11 | 22,750 | 22,775 | 22,495 | 22,645 | 304,300 | 4,529 |
2019-10-10 | 22,600 | 22,660 | 22,315 | 22,515 | 204,300 | 4,503 |
2019-10-09 | 22,480 | 22,615 | 22,375 | 22,570 | 349,300 | 4,514 |
2019-10-08 | 22,570 | 22,610 | 22,165 | 22,565 | 461,300 | 4,513 |
2019-10-07 | 22,440 | 22,720 | 22,380 | 22,570 | 268,900 | 4,514 |
2019-10-04 | 21,730 | 22,490 | 21,715 | 22,490 | 528,100 | 4,498 |
2019-10-03 | 21,970 | 22,015 | 21,640 | 21,690 | 404,700 | 4,338 |
2019-10-02 | 22,140 | 22,435 | 22,105 | 22,430 | 339,500 | 4,486 |
2019-10-01 | 22,345 | 22,585 | 22,265 | 22,280 | 269,000 | 4,456 |
2019-09-30 | 22,400 | 22,445 | 22,110 | 22,220 | 451,000 | 4,444 |
2019-09-27 | 22,890 | 22,935 | 22,465 | 22,725 | 417,300 | 4,545 |
2019-09-26 | 22,980 | 23,080 | 22,680 | 22,780 | 522,800 | 4,556 |
2019-09-25 | 22,670 | 22,770 | 22,600 | 22,770 | 354,900 | 4,554 |
2019-09-24 | 22,440 | 22,735 | 22,370 | 22,695 | 466,500 | 4,539 |
2019-09-20 | 22,525 | 22,615 | 22,225 | 22,285 | 660,800 | 4,457 |
2019-09-19 | 22,310 | 22,555 | 22,275 | 22,500 | 419,600 | 4,500 |
2019-09-18 | 22,205 | 22,270 | 21,910 | 22,110 | 372,800 | 4,422 |
2019-09-17 | 21,900 | 22,215 | 21,775 | 22,210 | 586,700 | 4,442 |
2019-09-13 | 21,545 | 22,065 | 21,385 | 22,050 | 777,600 | 4,410 |
2019-09-12 | 21,090 | 21,570 | 21,010 | 21,465 | 546,500 | 4,293 |
2019-09-11 | 20,665 | 21,025 | 20,585 | 21,020 | 513,400 | 4,204 |
2019-09-10 | 21,080 | 21,080 | 20,730 | 20,785 | 279,700 | 4,157 |
2019-09-09 | 20,855 | 21,055 | 20,835 | 21,050 | 258,800 | 4,210 |
2019-09-06 | 20,900 | 20,900 | 20,700 | 20,790 | 297,800 | 4,158 |
2019-09-05 | 20,640 | 20,945 | 20,515 | 20,865 | 419,600 | 4,173 |
2019-09-04 | 20,390 | 20,550 | 20,365 | 20,460 | 252,500 | 4,092 |
2019-09-03 | 20,580 | 20,630 | 20,465 | 20,475 | 254,200 | 4,095 |
2019-09-02 | 20,840 | 20,895 | 20,565 | 20,570 | 231,700 | 4,114 |
2019-08-30 | 21,000 | 21,060 | 20,840 | 21,015 | 286,500 | 4,203 |
2019-08-29 | 20,885 | 20,920 | 20,715 | 20,915 | 185,800 | 4,183 |
2019-08-28 | 20,740 | 20,895 | 20,700 | 20,890 | 208,600 | 4,178 |
2019-08-27 | 20,905 | 20,965 | 20,720 | 20,735 | 310,600 | 4,147 |
2019-08-26 | 20,455 | 20,780 | 20,385 | 20,720 | 298,100 | 4,144 |
2019-08-23 | 20,715 | 20,925 | 20,715 | 20,890 | 202,100 | 4,178 |
2019-08-22 | 20,510 | 20,770 | 20,440 | 20,755 | 287,200 | 4,151 |
2019-08-21 | 20,745 | 20,765 | 20,490 | 20,600 | 401,200 | 4,120 |
2019-08-20 | 20,840 | 20,990 | 20,815 | 20,975 | 244,800 | 4,195 |
2019-08-19 | 21,130 | 21,170 | 20,895 | 20,955 | 225,600 | 4,191 |
2019-08-16 | 20,855 | 21,130 | 20,780 | 21,080 | 335,000 | 4,216 |
2019-08-15 | 20,705 | 20,965 | 20,600 | 20,965 | 256,500 | 4,193 |
2019-08-14 | 21,105 | 21,135 | 20,850 | 20,990 | 273,800 | 4,198 |
2019-08-13 | 21,060 | 21,160 | 20,915 | 20,975 | 355,200 | 4,195 |
2019-08-09 | 21,350 | 21,430 | 21,165 | 21,220 | 309,600 | 4,244 |
2019-08-08 | 21,175 | 21,280 | 21,020 | 21,200 | 241,400 | 4,240 |
2019-08-07 | 20,845 | 21,300 | 20,790 | 21,260 | 353,400 | 4,252 |
2019-08-06 | 20,505 | 20,990 | 20,400 | 20,955 | 491,200 | 4,191 |
2019-08-05 | 21,065 | 21,140 | 20,615 | 20,955 | 389,900 | 4,191 |
2019-08-02 | 21,405 | 21,520 | 21,150 | 21,290 | 462,600 | 4,258 |
2019-08-01 | 21,745 | 21,760 | 21,540 | 21,710 | 316,200 | 4,342 |
2019-07-31 | 21,980 | 22,155 | 21,920 | 21,920 | 441,000 | 4,384 |
2019-07-30 | 22,135 | 22,190 | 21,945 | 22,065 | 228,200 | 4,413 |
2019-07-29 | 22,000 | 22,080 | 21,920 | 22,080 | 157,400 | 4,416 |
2019-07-26 | 21,915 | 22,070 | 21,895 | 22,000 | 210,700 | 4,400 |
2019-07-25 | 22,020 | 22,040 | 21,885 | 21,945 | 174,300 | 4,389 |
2019-07-24 | 22,090 | 22,105 | 21,920 | 22,030 | 373,500 | 4,406 |
2019-07-23 | 21,875 | 22,100 | 21,730 | 22,055 | 255,600 | 4,411 |
2019-07-22 | 21,920 | 22,020 | 21,815 | 21,845 | 276,500 | 4,369 |
2019-07-19 | 21,540 | 21,990 | 21,500 | 21,970 | 378,000 | 4,394 |
2019-07-18 | 21,700 | 21,780 | 21,295 | 21,390 | 423,200 | 4,278 |
2019-07-17 | 21,750 | 22,105 | 21,745 | 21,915 | 280,200 | 4,383 |
2019-07-16 | 21,900 | 21,950 | 21,610 | 21,710 | 266,500 | 4,342 |
2019-07-12 | 21,905 | 22,040 | 21,860 | 22,015 | 257,100 | 4,403 |
2019-07-11 | 21,730 | 21,890 | 21,710 | 21,840 | 240,600 | 4,368 |
2019-07-10 | 21,750 | 21,820 | 21,530 | 21,770 | 396,900 | 4,354 |
2019-07-09 | 21,705 | 21,815 | 21,510 | 21,555 | 291,100 | 4,311 |
2019-07-08 | 21,885 | 21,935 | 21,645 | 21,675 | 225,800 | 4,335 |
2019-07-05 | 22,100 | 22,130 | 21,970 | 22,010 | 180,600 | 4,402 |
2019-07-04 | 22,060 | 22,140 | 21,960 | 22,080 | 185,100 | 4,416 |
2019-07-03 | 21,750 | 21,945 | 21,705 | 21,935 | 316,400 | 4,387 |
2019-07-02 | 21,780 | 21,935 | 21,750 | 21,905 | 307,200 | 4,381 |
2019-07-01 | 21,725 | 21,780 | 21,580 | 21,745 | 414,100 | 4,349 |
2019-06-28 | 21,660 | 21,685 | 21,340 | 21,580 | 515,700 | 4,316 |
2019-06-27 | 21,725 | 21,920 | 21,595 | 21,915 | 338,500 | 4,383 |
2019-06-26 | 21,820 | 21,955 | 21,625 | 21,790 | 274,900 | 4,358 |
2019-06-25 | 22,010 | 22,270 | 21,935 | 21,950 | 359,800 | 4,390 |
2019-06-24 | 22,150 | 22,150 | 22,025 | 22,100 | 285,800 | 4,420 |
2019-06-21 | 22,510 | 22,545 | 22,285 | 22,285 | 385,300 | 4,457 |
2019-06-20 | 22,460 | 22,755 | 22,410 | 22,515 | 280,100 | 4,503 |
2019-06-19 | 22,695 | 22,715 | 22,450 | 22,530 | 386,600 | 4,506 |
2019-06-18 | 22,520 | 22,665 | 22,255 | 22,270 | 336,600 | 4,454 |
2019-06-17 | 22,795 | 22,930 | 22,680 | 22,740 | 234,000 | 4,548 |
2019-06-14 | 22,675 | 22,875 | 22,410 | 22,800 | 360,400 | 4,560 |
2019-06-13 | 22,580 | 22,660 | 22,425 | 22,575 | 248,300 | 4,515 |
2019-06-12 | 22,770 | 22,820 | 22,660 | 22,670 | 250,000 | 4,534 |
2019-06-11 | 23,130 | 23,150 | 22,675 | 22,755 | 361,100 | 4,551 |
2019-06-10 | 22,865 | 23,235 | 22,815 | 23,130 | 283,300 | 4,626 |
2019-06-07 | 22,820 | 22,850 | 22,565 | 22,690 | 209,900 | 4,538 |
2019-06-06 | 22,695 | 22,780 | 22,515 | 22,755 | 236,900 | 4,551 |
2019-06-05 | 22,770 | 22,800 | 22,500 | 22,690 | 301,000 | 4,538 |
2019-06-04 | 23,010 | 23,010 | 22,455 | 22,530 | 257,300 | 4,506 |
2019-06-03 | 22,355 | 22,890 | 22,340 | 22,890 | 292,600 | 4,578 |
2019-05-31 | 22,800 | 22,915 | 22,605 | 22,645 | 376,500 | 4,529 |
2019-05-30 | 22,760 | 22,930 | 22,620 | 22,930 | 225,700 | 4,586 |
2019-05-29 | 22,750 | 22,930 | 22,635 | 22,790 | 281,800 | 4,558 |
2019-05-28 | 23,210 | 23,245 | 22,845 | 22,930 | 363,300 | 4,586 |
2019-05-27 | 22,880 | 23,260 | 22,850 | 23,255 | 361,200 | 4,651 |
2019-05-24 | 22,500 | 22,870 | 22,460 | 22,850 | 386,900 | 4,570 |
2019-05-23 | 22,215 | 22,545 | 22,210 | 22,515 | 264,200 | 4,503 |
2019-05-22 | 22,955 | 22,955 | 22,320 | 22,320 | 317,700 | 4,464 |
2019-05-21 | 22,695 | 22,865 | 22,570 | 22,760 | 452,900 | 4,552 |
2019-05-20 | 22,420 | 22,615 | 22,420 | 22,615 | 269,800 | 4,523 |
2019-05-17 | 22,400 | 22,465 | 22,305 | 22,420 | 262,400 | 4,484 |
2019-05-16 | 22,115 | 22,280 | 22,040 | 22,230 | 374,600 | 4,446 |
2019-05-15 | 22,255 | 22,285 | 22,010 | 22,180 | 338,800 | 4,436 |
2019-05-14 | 21,955 | 22,245 | 21,860 | 22,120 | 320,300 | 4,424 |
2019-05-13 | 22,155 | 22,315 | 22,055 | 22,200 | 298,900 | 4,440 |
2019-05-10 | 22,160 | 22,345 | 21,955 | 22,140 | 461,300 | 4,428 |
2019-05-09 | 22,055 | 22,170 | 21,900 | 21,955 | 558,800 | 4,391 |
2019-05-08 | 22,580 | 22,725 | 22,305 | 22,420 | 680,200 | 4,484 |
2019-05-07 | 23,180 | 23,235 | 22,580 | 22,605 | 921,900 | 4,521 |
2019-04-26 | 24,665 | 24,740 | 23,765 | 23,895 | 574,300 | 4,779 |
2019-04-25 | 24,450 | 24,780 | 24,305 | 24,730 | 347,700 | 4,946 |
2019-04-24 | 24,675 | 24,695 | 24,130 | 24,290 | 320,500 | 4,858 |
2019-04-23 | 24,230 | 24,565 | 24,175 | 24,445 | 414,100 | 4,889 |
2019-04-22 | 23,515 | 23,990 | 23,475 | 23,975 | 251,200 | 4,795 |
2019-04-19 | 23,860 | 23,935 | 23,600 | 23,670 | 235,600 | 4,734 |
2019-04-18 | 24,060 | 24,070 | 23,810 | 23,865 | 280,800 | 4,773 |
2019-04-17 | 24,180 | 24,180 | 24,005 | 24,030 | 256,800 | 4,806 |
2019-04-16 | 24,275 | 24,310 | 24,165 | 24,220 | 211,500 | 4,844 |
2019-04-15 | 24,520 | 24,670 | 24,370 | 24,415 | 257,300 | 4,883 |
2019-04-12 | 24,480 | 24,480 | 24,130 | 24,290 | 262,800 | 4,858 |
2019-04-11 | 24,135 | 24,395 | 24,020 | 24,365 | 240,500 | 4,873 |
2019-04-10 | 24,220 | 24,480 | 24,150 | 24,255 | 270,900 | 4,851 |
2019-04-09 | 24,705 | 24,750 | 24,380 | 24,465 | 306,600 | 4,893 |
2019-04-08 | 24,925 | 24,940 | 24,725 | 24,910 | 176,700 | 4,982 |
2019-04-05 | 24,900 | 25,050 | 24,815 | 24,870 | 282,600 | 4,974 |
2019-04-04 | 25,180 | 25,180 | 24,760 | 24,935 | 319,100 | 4,987 |
2019-04-03 | 25,450 | 25,450 | 25,100 | 25,350 | 368,400 | 5,070 |
2019-04-02 | 26,220 | 26,250 | 25,370 | 25,375 | 449,400 | 5,075 |
2019-04-01 | 26,000 | 26,255 | 25,850 | 26,155 | 395,300 | 5,231 |
2019-03-29 | 25,930 | 25,930 | 25,700 | 25,710 | 296,300 | 5,142 |
2019-03-28 | 26,000 | 26,085 | 25,545 | 25,610 | 412,400 | 5,122 |
2019-03-27 | 26,050 | 26,220 | 25,800 | 26,220 | 499,600 | 5,244 |
2019-03-26 | 24,920 | 25,805 | 24,880 | 25,765 | 741,900 | 5,153 |
2019-03-25 | 25,000 | 25,060 | 24,545 | 24,580 | 302,500 | 4,916 |
2019-03-22 | 25,300 | 25,300 | 25,000 | 25,215 | 420,300 | 5,043 |
2019-03-20 | 25,270 | 25,375 | 25,175 | 25,335 | 253,700 | 5,067 |
2019-03-19 | 25,170 | 25,275 | 24,945 | 25,125 | 293,300 | 5,025 |
2019-03-18 | 25,400 | 25,450 | 25,265 | 25,425 | 206,000 | 5,085 |
2019-03-15 | 25,200 | 25,375 | 25,130 | 25,305 | 443,300 | 5,061 |
2019-03-14 | 25,250 | 25,270 | 25,065 | 25,135 | 259,400 | 5,027 |
2019-03-13 | 25,130 | 25,265 | 24,895 | 25,075 | 267,300 | 5,015 |
2019-03-12 | 25,200 | 25,350 | 25,080 | 25,255 | 363,000 | 5,051 |
2019-03-11 | 24,915 | 25,120 | 24,845 | 25,100 | 278,600 | 5,020 |
2019-03-08 | 24,900 | 25,030 | 24,720 | 24,765 | 478,800 | 4,953 |
2019-03-07 | 24,785 | 25,055 | 24,735 | 24,975 | 353,000 | 4,995 |
2019-03-06 | 24,795 | 24,890 | 24,720 | 24,760 | 321,200 | 4,952 |
2019-03-05 | 24,670 | 24,930 | 24,665 | 24,790 | 337,600 | 4,958 |
2019-03-04 | 25,250 | 25,270 | 24,855 | 24,885 | 221,800 | 4,977 |
2019-03-01 | 25,210 | 25,225 | 24,975 | 25,125 | 272,800 | 5,025 |
2019-02-28 | 25,235 | 25,250 | 24,940 | 24,975 | 410,200 | 4,995 |
2019-02-27 | 25,100 | 25,250 | 25,095 | 25,115 | 341,900 | 5,023 |
2019-02-26 | 24,905 | 25,005 | 24,850 | 25,005 | 197,200 | 5,001 |
2019-02-25 | 24,785 | 24,905 | 24,700 | 24,890 | 188,700 | 4,978 |
2019-02-22 | 24,900 | 25,090 | 24,865 | 24,885 | 253,900 | 4,977 |
2019-02-21 | 24,845 | 25,080 | 24,660 | 24,890 | 295,800 | 4,978 |
2019-02-20 | 24,590 | 24,845 | 24,570 | 24,835 | 316,300 | 4,967 |
2019-02-19 | 24,250 | 24,475 | 24,240 | 24,470 | 273,400 | 4,894 |
2019-02-18 | 24,025 | 24,125 | 23,950 | 24,080 | 237,900 | 4,816 |
2019-02-15 | 23,745 | 23,895 | 23,580 | 23,895 | 248,500 | 4,779 |
2019-02-14 | 23,560 | 23,800 | 23,560 | 23,755 | 248,300 | 4,751 |
2019-02-13 | 23,900 | 23,960 | 23,685 | 23,800 | 363,300 | 4,760 |
2019-02-12 | 23,720 | 24,070 | 23,515 | 23,995 | 374,400 | 4,799 |
2019-02-08 | 23,500 | 23,570 | 23,350 | 23,445 | 315,500 | 4,689 |
2019-02-07 | 23,755 | 23,820 | 23,510 | 23,625 | 305,200 | 4,725 |
2019-02-06 | 24,005 | 24,035 | 23,780 | 23,785 | 352,200 | 4,757 |
2019-02-05 | 24,180 | 24,275 | 23,985 | 24,125 | 305,800 | 4,825 |
2019-02-04 | 23,750 | 24,120 | 23,730 | 23,980 | 329,500 | 4,796 |
2019-02-01 | 23,720 | 23,895 | 23,585 | 23,735 | 363,100 | 4,747 |
2019-01-31 | 23,670 | 23,850 | 23,375 | 23,490 | 416,300 | 4,698 |
2019-01-30 | 23,480 | 23,480 | 23,235 | 23,370 | 311,100 | 4,674 |
2019-01-29 | 22,970 | 23,310 | 22,970 | 23,300 | 253,100 | 4,660 |
2019-01-28 | 23,105 | 23,155 | 22,945 | 22,990 | 275,000 | 4,598 |
2019-01-25 | 23,100 | 23,360 | 23,100 | 23,285 | 266,100 | 4,657 |
2019-01-24 | 23,310 | 23,335 | 23,075 | 23,240 | 260,800 | 4,648 |
2019-01-23 | 23,350 | 23,510 | 23,300 | 23,400 | 408,400 | 4,680 |
2019-01-22 | 23,320 | 23,505 | 23,300 | 23,410 | 270,600 | 4,682 |
2019-01-21 | 23,335 | 23,360 | 23,110 | 23,195 | 270,900 | 4,639 |
2019-01-18 | 23,280 | 23,485 | 23,255 | 23,310 | 448,700 | 4,662 |
2019-01-17 | 23,225 | 23,325 | 23,115 | 23,255 | 271,800 | 4,651 |
2019-01-16 | 23,115 | 23,335 | 23,085 | 23,260 | 405,800 | 4,652 |
2019-01-15 | 23,395 | 23,640 | 23,325 | 23,420 | 384,900 | 4,684 |
2019-01-11 | 23,795 | 23,905 | 23,625 | 23,790 | 452,800 | 4,758 |
2019-01-10 | 23,405 | 23,730 | 23,340 | 23,730 | 456,500 | 4,746 |
2019-01-09 | 23,105 | 23,465 | 23,080 | 23,395 | 483,900 | 4,679 |
2019-01-08 | 23,500 | 23,600 | 23,080 | 23,105 | 412,800 | 4,621 |
2019-01-07 | 23,560 | 23,765 | 23,265 | 23,470 | 459,800 | 4,694 |
2019-01-04 | 22,775 | 23,350 | 22,710 | 23,325 | 612,100 | 4,665 |
分割・併合履歴 : [2023-09-28]1株→5株 [2012-09-26]1株→100株