9066 (株)日新 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 | 1,821 | 1,829 | 1,745 | 1,789 | 12,300 | 1,789 |
2018-12-27 | 1,701 | 1,831 | 1,701 | 1,812 | 27,700 | 1,812 |
2018-12-26 | 1,714 | 1,729 | 1,653 | 1,676 | 22,700 | 1,676 |
2018-12-25 | 1,739 | 1,739 | 1,665 | 1,674 | 38,000 | 1,674 |
2018-12-21 | 1,760 | 1,769 | 1,692 | 1,742 | 40,400 | 1,742 |
2018-12-20 | 1,858 | 1,867 | 1,770 | 1,773 | 16,600 | 1,773 |
2018-12-19 | 1,853 | 1,875 | 1,837 | 1,868 | 16,300 | 1,868 |
2018-12-18 | 1,880 | 1,901 | 1,861 | 1,868 | 16,200 | 1,868 |
2018-12-17 | 1,930 | 1,930 | 1,887 | 1,892 | 17,000 | 1,892 |
2018-12-14 | 1,962 | 1,962 | 1,901 | 1,901 | 27,900 | 1,901 |
2018-12-13 | 1,912 | 1,940 | 1,912 | 1,923 | 21,000 | 1,923 |
2018-12-12 | 1,900 | 1,938 | 1,897 | 1,925 | 13,700 | 1,925 |
2018-12-11 | 1,907 | 1,916 | 1,882 | 1,892 | 21,700 | 1,892 |
2018-12-10 | 1,925 | 1,944 | 1,890 | 1,907 | 18,900 | 1,907 |
2018-12-07 | 1,935 | 1,954 | 1,879 | 1,943 | 20,500 | 1,943 |
2018-12-06 | 1,920 | 1,968 | 1,887 | 1,947 | 39,300 | 1,947 |
2018-12-05 | 1,989 | 1,990 | 1,910 | 1,932 | 36,700 | 1,932 |
2018-12-04 | 1,985 | 2,006 | 1,960 | 1,968 | 25,800 | 1,968 |
2018-12-03 | 1,980 | 2,007 | 1,965 | 1,982 | 20,600 | 1,982 |
2018-11-30 | 1,986 | 1,993 | 1,952 | 1,956 | 30,600 | 1,956 |
2018-11-29 | 1,954 | 1,988 | 1,954 | 1,972 | 16,800 | 1,972 |
2018-11-28 | 1,921 | 1,947 | 1,915 | 1,921 | 15,400 | 1,921 |
2018-11-27 | 1,919 | 1,939 | 1,901 | 1,905 | 22,500 | 1,905 |
2018-11-26 | 1,891 | 1,918 | 1,890 | 1,899 | 18,400 | 1,899 |
2018-11-22 | 1,875 | 1,888 | 1,834 | 1,883 | 38,300 | 1,883 |
2018-11-21 | 1,873 | 1,877 | 1,836 | 1,849 | 28,200 | 1,849 |
2018-11-20 | 1,877 | 1,882 | 1,852 | 1,874 | 20,100 | 1,874 |
2018-11-19 | 1,928 | 1,937 | 1,891 | 1,897 | 16,400 | 1,897 |
2018-11-16 | 1,976 | 1,981 | 1,910 | 1,926 | 21,000 | 1,926 |
2018-11-15 | 1,993 | 1,994 | 1,964 | 1,976 | 16,300 | 1,976 |
2018-11-14 | 2,011 | 2,030 | 1,994 | 2,010 | 17,900 | 2,010 |
2018-11-13 | 2,046 | 2,050 | 1,991 | 2,011 | 30,100 | 2,011 |
2018-11-12 | 2,057 | 2,058 | 2,028 | 2,048 | 26,300 | 2,048 |
2018-11-09 | 2,068 | 2,069 | 2,041 | 2,045 | 15,300 | 2,045 |
2018-11-08 | 2,054 | 2,062 | 2,025 | 2,054 | 28,400 | 2,054 |
2018-11-07 | 2,102 | 2,111 | 1,992 | 1,995 | 47,900 | 1,995 |
2018-11-06 | 2,146 | 2,183 | 2,118 | 2,149 | 15,600 | 2,149 |
2018-11-05 | 2,175 | 2,184 | 2,135 | 2,146 | 22,900 | 2,146 |
2018-11-02 | 2,139 | 2,200 | 2,139 | 2,195 | 18,700 | 2,195 |
2018-11-01 | 2,145 | 2,198 | 2,119 | 2,148 | 23,400 | 2,148 |
2018-10-31 | 2,143 | 2,216 | 2,143 | 2,168 | 42,600 | 2,168 |
2018-10-30 | 2,030 | 2,167 | 2,030 | 2,145 | 31,800 | 2,145 |
2018-10-29 | 2,050 | 2,158 | 2,050 | 2,080 | 17,500 | 2,080 |
2018-10-26 | 2,049 | 2,122 | 2,042 | 2,044 | 23,800 | 2,044 |
2018-10-25 | 2,155 | 2,155 | 2,094 | 2,099 | 26,400 | 2,099 |
2018-10-24 | 2,162 | 2,200 | 2,141 | 2,192 | 16,300 | 2,192 |
2018-10-23 | 2,210 | 2,221 | 2,150 | 2,158 | 42,700 | 2,158 |
2018-10-22 | 2,241 | 2,268 | 2,217 | 2,260 | 12,100 | 2,260 |
2018-10-19 | 2,221 | 2,262 | 2,221 | 2,251 | 14,700 | 2,251 |
2018-10-18 | 2,240 | 2,303 | 2,236 | 2,258 | 39,200 | 2,258 |
2018-10-17 | 2,239 | 2,289 | 2,224 | 2,226 | 34,900 | 2,226 |
2018-10-16 | 2,287 | 2,287 | 2,213 | 2,237 | 31,000 | 2,237 |
2018-10-15 | 2,379 | 2,379 | 2,284 | 2,287 | 26,300 | 2,287 |
2018-10-12 | 2,412 | 2,423 | 2,369 | 2,380 | 16,400 | 2,380 |
2018-10-11 | 2,465 | 2,500 | 2,407 | 2,412 | 28,300 | 2,412 |
2018-10-10 | 2,600 | 2,611 | 2,553 | 2,555 | 11,500 | 2,555 |
2018-10-09 | 2,597 | 2,610 | 2,570 | 2,602 | 13,600 | 2,602 |
2018-10-05 | 2,636 | 2,650 | 2,606 | 2,616 | 10,100 | 2,616 |
2018-10-04 | 2,643 | 2,661 | 2,627 | 2,650 | 16,800 | 2,650 |
2018-10-03 | 2,657 | 2,697 | 2,621 | 2,621 | 19,600 | 2,621 |
2018-10-02 | 2,611 | 2,699 | 2,611 | 2,655 | 20,300 | 2,655 |
2018-10-01 | 2,631 | 2,654 | 2,603 | 2,604 | 19,200 | 2,604 |
2018-09-28 | 2,672 | 2,722 | 2,651 | 2,651 | 21,000 | 2,651 |
2018-09-27 | 2,730 | 2,733 | 2,672 | 2,672 | 16,400 | 2,672 |
2018-09-26 | 2,646 | 2,747 | 2,628 | 2,733 | 23,700 | 2,733 |
2018-09-25 | 2,664 | 2,704 | 2,611 | 2,673 | 46,000 | 2,673 |
2018-09-21 | 2,580 | 2,748 | 2,566 | 2,748 | 43,600 | 2,748 |
2018-09-20 | 2,546 | 2,598 | 2,477 | 2,581 | 24,700 | 2,581 |
2018-09-19 | 2,391 | 2,562 | 2,368 | 2,514 | 27,700 | 2,514 |
2018-09-18 | 2,349 | 2,380 | 2,349 | 2,357 | 23,200 | 2,357 |
2018-09-14 | 2,384 | 2,423 | 2,333 | 2,349 | 36,400 | 2,349 |
2018-09-13 | 2,338 | 2,370 | 2,332 | 2,341 | 20,900 | 2,341 |
2018-09-12 | 2,323 | 2,341 | 2,308 | 2,338 | 10,700 | 2,338 |
2018-09-11 | 2,305 | 2,335 | 2,297 | 2,317 | 9,800 | 2,317 |
2018-09-10 | 2,305 | 2,316 | 2,297 | 2,306 | 12,400 | 2,306 |
2018-09-07 | 2,263 | 2,305 | 2,240 | 2,286 | 16,700 | 2,286 |
2018-09-06 | 2,275 | 2,299 | 2,264 | 2,284 | 12,500 | 2,284 |
2018-09-05 | 2,285 | 2,301 | 2,263 | 2,273 | 12,900 | 2,273 |
2018-09-04 | 2,285 | 2,314 | 2,273 | 2,280 | 11,300 | 2,280 |
2018-09-03 | 2,317 | 2,317 | 2,285 | 2,303 | 10,800 | 2,303 |
2018-08-31 | 2,300 | 2,349 | 2,300 | 2,328 | 10,400 | 2,328 |
2018-08-30 | 2,291 | 2,316 | 2,285 | 2,312 | 13,400 | 2,312 |
2018-08-29 | 2,291 | 2,311 | 2,291 | 2,303 | 10,200 | 2,303 |
2018-08-28 | 2,296 | 2,313 | 2,284 | 2,297 | 7,700 | 2,297 |
2018-08-27 | 2,264 | 2,290 | 2,264 | 2,275 | 7,100 | 2,275 |
2018-08-24 | 2,267 | 2,268 | 2,251 | 2,267 | 11,300 | 2,267 |
2018-08-23 | 2,212 | 2,241 | 2,212 | 2,228 | 7,100 | 2,228 |
2018-08-22 | 2,215 | 2,229 | 2,205 | 2,208 | 15,100 | 2,208 |
2018-08-21 | 2,232 | 2,244 | 2,207 | 2,215 | 18,300 | 2,215 |
2018-08-20 | 2,250 | 2,273 | 2,231 | 2,237 | 14,300 | 2,237 |
2018-08-17 | 2,261 | 2,282 | 2,244 | 2,282 | 7,000 | 2,282 |
2018-08-16 | 2,300 | 2,300 | 2,230 | 2,260 | 20,800 | 2,260 |
2018-08-15 | 2,348 | 2,356 | 2,305 | 2,316 | 16,700 | 2,316 |
2018-08-14 | 2,298 | 2,354 | 2,298 | 2,349 | 9,100 | 2,349 |
2018-08-13 | 2,309 | 2,318 | 2,282 | 2,298 | 19,800 | 2,298 |
2018-08-10 | 2,340 | 2,340 | 2,286 | 2,288 | 25,800 | 2,288 |
2018-08-09 | 2,319 | 2,351 | 2,309 | 2,335 | 6,900 | 2,335 |
2018-08-08 | 2,468 | 2,468 | 2,310 | 2,310 | 40,900 | 2,310 |
2018-08-07 | 2,450 | 2,487 | 2,430 | 2,473 | 12,500 | 2,473 |
2018-08-06 | 2,450 | 2,492 | 2,450 | 2,451 | 7,500 | 2,451 |
2018-08-03 | 2,520 | 2,520 | 2,455 | 2,459 | 11,400 | 2,459 |
2018-08-02 | 2,551 | 2,599 | 2,495 | 2,495 | 15,600 | 2,495 |
2018-08-01 | 2,564 | 2,585 | 2,540 | 2,551 | 17,600 | 2,551 |
2018-07-31 | 2,584 | 2,613 | 2,547 | 2,564 | 26,400 | 2,564 |
2018-07-30 | 2,550 | 2,602 | 2,550 | 2,584 | 17,600 | 2,584 |
2018-07-27 | 2,551 | 2,580 | 2,550 | 2,554 | 20,200 | 2,554 |
2018-07-26 | 2,520 | 2,560 | 2,494 | 2,560 | 29,700 | 2,560 |
2018-07-25 | 2,465 | 2,496 | 2,460 | 2,486 | 16,100 | 2,486 |
2018-07-24 | 2,451 | 2,466 | 2,440 | 2,446 | 9,200 | 2,446 |
2018-07-23 | 2,436 | 2,458 | 2,428 | 2,440 | 11,800 | 2,440 |
2018-07-20 | 2,419 | 2,441 | 2,398 | 2,421 | 18,500 | 2,421 |
2018-07-19 | 2,415 | 2,436 | 2,415 | 2,423 | 15,200 | 2,423 |
2018-07-18 | 2,440 | 2,459 | 2,415 | 2,420 | 25,000 | 2,420 |
2018-07-17 | 2,390 | 2,452 | 2,390 | 2,438 | 15,400 | 2,438 |
2018-07-13 | 2,398 | 2,409 | 2,366 | 2,388 | 19,800 | 2,388 |
2018-07-12 | 2,377 | 2,406 | 2,367 | 2,375 | 21,400 | 2,375 |
2018-07-11 | 2,364 | 2,383 | 2,329 | 2,370 | 28,400 | 2,370 |
2018-07-10 | 2,386 | 2,386 | 2,355 | 2,370 | 22,200 | 2,370 |
2018-07-09 | 2,370 | 2,387 | 2,360 | 2,373 | 19,500 | 2,373 |
2018-07-06 | 2,370 | 2,389 | 2,358 | 2,369 | 20,800 | 2,369 |
2018-07-05 | 2,416 | 2,437 | 2,383 | 2,388 | 23,900 | 2,388 |
2018-07-04 | 2,413 | 2,449 | 2,413 | 2,433 | 15,500 | 2,433 |
2018-07-03 | 2,461 | 2,469 | 2,404 | 2,410 | 30,300 | 2,410 |
2018-07-02 | 2,561 | 2,572 | 2,470 | 2,475 | 26,000 | 2,475 |
2018-06-29 | 2,624 | 2,624 | 2,548 | 2,570 | 19,700 | 2,570 |
2018-06-28 | 2,663 | 2,695 | 2,612 | 2,637 | 34,000 | 2,637 |
2018-06-27 | 2,650 | 2,671 | 2,556 | 2,649 | 34,100 | 2,649 |
2018-06-26 | 2,541 | 2,650 | 2,540 | 2,610 | 33,600 | 2,610 |
2018-06-25 | 2,671 | 2,671 | 2,581 | 2,591 | 68,600 | 2,591 |
2018-06-22 | 2,415 | 2,695 | 2,401 | 2,680 | 123,300 | 2,680 |
2018-06-21 | 2,438 | 2,445 | 2,401 | 2,414 | 38,500 | 2,414 |
2018-06-20 | 2,524 | 2,524 | 2,428 | 2,463 | 45,900 | 2,463 |
2018-06-19 | 2,498 | 2,498 | 2,420 | 2,435 | 29,200 | 2,435 |
2018-06-18 | 2,468 | 2,506 | 2,468 | 2,499 | 12,400 | 2,499 |
2018-06-15 | 2,529 | 2,537 | 2,467 | 2,467 | 51,800 | 2,467 |
2018-06-14 | 2,523 | 2,538 | 2,507 | 2,529 | 16,200 | 2,529 |
2018-06-13 | 2,522 | 2,545 | 2,519 | 2,522 | 9,400 | 2,522 |
2018-06-12 | 2,522 | 2,530 | 2,501 | 2,516 | 13,500 | 2,516 |
2018-06-11 | 2,508 | 2,538 | 2,492 | 2,493 | 15,500 | 2,493 |
2018-06-08 | 2,484 | 2,542 | 2,472 | 2,518 | 43,400 | 2,518 |
2018-06-07 | 2,539 | 2,571 | 2,537 | 2,543 | 19,700 | 2,543 |
2018-06-06 | 2,549 | 2,563 | 2,526 | 2,538 | 20,300 | 2,538 |
2018-06-05 | 2,538 | 2,549 | 2,521 | 2,543 | 21,900 | 2,543 |
2018-06-04 | 2,576 | 2,576 | 2,527 | 2,542 | 25,200 | 2,542 |
2018-06-01 | 2,583 | 2,583 | 2,497 | 2,527 | 39,700 | 2,527 |
2018-05-31 | 2,611 | 2,628 | 2,533 | 2,628 | 42,200 | 2,628 |
2018-05-30 | 2,564 | 2,600 | 2,550 | 2,564 | 19,400 | 2,564 |
2018-05-29 | 2,618 | 2,628 | 2,595 | 2,611 | 17,800 | 2,611 |
2018-05-28 | 2,623 | 2,632 | 2,594 | 2,622 | 13,900 | 2,622 |
2018-05-25 | 2,657 | 2,657 | 2,600 | 2,602 | 15,100 | 2,602 |
2018-05-24 | 2,669 | 2,669 | 2,620 | 2,643 | 12,800 | 2,643 |
2018-05-23 | 2,683 | 2,683 | 2,628 | 2,649 | 21,300 | 2,649 |
2018-05-22 | 2,722 | 2,722 | 2,682 | 2,684 | 17,100 | 2,684 |
2018-05-21 | 2,754 | 2,770 | 2,716 | 2,722 | 14,000 | 2,722 |
2018-05-18 | 2,770 | 2,770 | 2,731 | 2,753 | 17,200 | 2,753 |
2018-05-17 | 2,762 | 2,799 | 2,749 | 2,770 | 16,200 | 2,770 |
2018-05-16 | 2,800 | 2,800 | 2,765 | 2,770 | 16,300 | 2,770 |
2018-05-15 | 2,763 | 2,810 | 2,735 | 2,801 | 22,000 | 2,801 |
2018-05-14 | 2,803 | 2,836 | 2,761 | 2,768 | 21,700 | 2,768 |
2018-05-11 | 2,760 | 2,827 | 2,760 | 2,826 | 19,300 | 2,826 |
2018-05-10 | 2,714 | 2,771 | 2,654 | 2,753 | 60,500 | 2,753 |
2018-05-09 | 2,941 | 2,941 | 2,818 | 2,864 | 18,800 | 2,864 |
2018-05-08 | 2,877 | 2,920 | 2,865 | 2,891 | 15,300 | 2,891 |
2018-05-07 | 2,898 | 2,898 | 2,813 | 2,869 | 9,700 | 2,869 |
2018-05-02 | 2,842 | 2,856 | 2,804 | 2,851 | 16,200 | 2,851 |
2018-05-01 | 2,880 | 2,880 | 2,800 | 2,809 | 14,000 | 2,809 |
2018-04-27 | 2,844 | 2,847 | 2,798 | 2,841 | 40,800 | 2,841 |
2018-04-26 | 2,800 | 2,836 | 2,791 | 2,811 | 19,400 | 2,811 |
2018-04-25 | 2,783 | 2,807 | 2,764 | 2,792 | 15,500 | 2,792 |
2018-04-24 | 2,771 | 2,791 | 2,746 | 2,789 | 14,600 | 2,789 |
2018-04-23 | 2,740 | 2,755 | 2,719 | 2,753 | 11,100 | 2,753 |
2018-04-20 | 2,736 | 2,747 | 2,718 | 2,731 | 23,500 | 2,731 |
2018-04-19 | 2,762 | 2,762 | 2,718 | 2,757 | 11,700 | 2,757 |
2018-04-18 | 2,708 | 2,744 | 2,674 | 2,738 | 13,000 | 2,738 |
2018-04-17 | 2,769 | 2,769 | 2,703 | 2,708 | 24,500 | 2,708 |
2018-04-16 | 2,782 | 2,787 | 2,750 | 2,781 | 12,400 | 2,781 |
2018-04-13 | 2,767 | 2,779 | 2,732 | 2,765 | 25,700 | 2,765 |
2018-04-12 | 2,800 | 2,818 | 2,703 | 2,755 | 22,000 | 2,755 |
2018-04-11 | 2,822 | 2,841 | 2,789 | 2,800 | 12,200 | 2,800 |
2018-04-10 | 2,831 | 2,873 | 2,818 | 2,819 | 11,700 | 2,819 |
2018-04-09 | 2,815 | 2,859 | 2,770 | 2,830 | 11,800 | 2,830 |
2018-04-06 | 2,843 | 2,915 | 2,843 | 2,858 | 24,300 | 2,858 |
2018-04-05 | 2,870 | 2,903 | 2,822 | 2,880 | 18,600 | 2,880 |
2018-04-04 | 2,799 | 2,902 | 2,799 | 2,882 | 22,300 | 2,882 |
2018-04-03 | 2,788 | 2,847 | 2,738 | 2,799 | 17,500 | 2,799 |
2018-03-30 | 2,813 | 2,830 | 2,776 | 2,803 | 9,000 | 2,803 |
2018-03-29 | 2,753 | 2,784 | 2,734 | 2,776 | 14,200 | 2,776 |
2018-03-28 | 2,725 | 2,780 | 2,696 | 2,752 | 16,700 | 2,752 |
2018-03-27 | 2,680 | 2,799 | 2,663 | 2,786 | 25,200 | 2,786 |
2018-03-26 | 2,660 | 2,692 | 2,632 | 2,679 | 18,700 | 2,679 |
2018-03-23 | 2,785 | 2,785 | 2,693 | 2,699 | 26,400 | 2,699 |
2018-03-22 | 2,805 | 2,840 | 2,802 | 2,815 | 15,700 | 2,815 |
2018-03-20 | 2,794 | 2,825 | 2,778 | 2,810 | 7,800 | 2,810 |
2018-03-19 | 2,799 | 2,857 | 2,778 | 2,825 | 20,700 | 2,825 |
2018-03-16 | 2,800 | 2,810 | 2,777 | 2,793 | 22,800 | 2,793 |
2018-03-15 | 2,795 | 2,814 | 2,768 | 2,800 | 17,700 | 2,800 |
2018-03-14 | 2,788 | 2,835 | 2,788 | 2,804 | 17,500 | 2,804 |
2018-03-13 | 2,817 | 2,860 | 2,811 | 2,838 | 10,600 | 2,838 |
2018-03-12 | 2,795 | 2,855 | 2,795 | 2,810 | 15,100 | 2,810 |
2018-03-09 | 2,816 | 2,866 | 2,777 | 2,779 | 28,600 | 2,779 |
2018-03-08 | 2,785 | 2,785 | 2,737 | 2,747 | 21,000 | 2,747 |
2018-03-07 | 2,764 | 2,822 | 2,764 | 2,785 | 12,200 | 2,785 |
2018-03-06 | 2,730 | 2,795 | 2,726 | 2,785 | 14,500 | 2,785 |
2018-03-05 | 2,711 | 2,746 | 2,702 | 2,720 | 19,900 | 2,720 |
2018-03-02 | 2,704 | 2,727 | 2,700 | 2,710 | 27,600 | 2,710 |
2018-03-01 | 2,785 | 2,785 | 2,718 | 2,727 | 31,300 | 2,727 |
2018-02-28 | 2,798 | 2,826 | 2,763 | 2,767 | 24,500 | 2,767 |
2018-02-27 | 2,815 | 2,815 | 2,785 | 2,798 | 20,100 | 2,798 |
2018-02-26 | 2,815 | 2,820 | 2,790 | 2,815 | 9,700 | 2,815 |
2018-02-23 | 2,840 | 2,840 | 2,803 | 2,817 | 15,400 | 2,817 |
2018-02-22 | 2,780 | 2,808 | 2,780 | 2,799 | 14,700 | 2,799 |
2018-02-21 | 2,818 | 2,831 | 2,775 | 2,793 | 20,100 | 2,793 |
2018-02-20 | 2,810 | 2,816 | 2,784 | 2,792 | 16,100 | 2,792 |
2018-02-19 | 2,760 | 2,801 | 2,760 | 2,790 | 15,300 | 2,790 |
2018-02-16 | 2,754 | 2,754 | 2,700 | 2,722 | 22,200 | 2,722 |
2018-02-15 | 2,733 | 2,753 | 2,691 | 2,704 | 29,400 | 2,704 |
2018-02-14 | 2,740 | 2,740 | 2,694 | 2,705 | 30,700 | 2,705 |
2018-02-13 | 2,735 | 2,754 | 2,651 | 2,737 | 56,500 | 2,737 |
2018-02-09 | 2,661 | 2,779 | 2,624 | 2,697 | 42,300 | 2,697 |
2018-02-08 | 2,891 | 2,891 | 2,693 | 2,768 | 81,400 | 2,768 |
2018-02-07 | 2,668 | 2,682 | 2,541 | 2,541 | 46,500 | 2,541 |
2018-02-06 | 2,750 | 2,750 | 2,569 | 2,640 | 36,400 | 2,640 |
2018-02-05 | 2,847 | 2,870 | 2,804 | 2,815 | 23,200 | 2,815 |
2018-02-02 | 2,944 | 2,954 | 2,881 | 2,897 | 17,800 | 2,897 |
2018-02-01 | 2,900 | 2,961 | 2,890 | 2,951 | 23,100 | 2,951 |
2018-01-31 | 2,995 | 2,995 | 2,902 | 2,904 | 28,800 | 2,904 |
2018-01-30 | 3,010 | 3,030 | 2,981 | 3,000 | 40,600 | 3,000 |
2018-01-29 | 3,025 | 3,050 | 2,985 | 3,010 | 19,000 | 3,010 |
2018-01-26 | 3,055 | 3,060 | 3,035 | 3,035 | 17,100 | 3,035 |
2018-01-25 | 3,120 | 3,120 | 3,055 | 3,070 | 19,800 | 3,070 |
2018-01-24 | 3,105 | 3,130 | 3,090 | 3,120 | 19,100 | 3,120 |
2018-01-23 | 3,055 | 3,135 | 3,050 | 3,100 | 26,300 | 3,100 |
2018-01-22 | 3,085 | 3,090 | 3,050 | 3,075 | 16,900 | 3,075 |
2018-01-19 | 3,045 | 3,125 | 3,035 | 3,120 | 41,300 | 3,120 |
2018-01-18 | 3,025 | 3,050 | 3,005 | 3,025 | 42,600 | 3,025 |
2018-01-17 | 3,020 | 3,030 | 2,994 | 3,025 | 22,600 | 3,025 |
2018-01-16 | 3,025 | 3,045 | 3,005 | 3,020 | 18,100 | 3,020 |
2018-01-15 | 3,095 | 3,095 | 3,005 | 3,025 | 27,400 | 3,025 |
2018-01-12 | 3,105 | 3,115 | 3,040 | 3,065 | 27,000 | 3,065 |
2018-01-11 | 3,170 | 3,220 | 3,115 | 3,125 | 22,200 | 3,125 |
2018-01-10 | 3,200 | 3,210 | 3,180 | 3,190 | 15,000 | 3,190 |
2018-01-09 | 3,215 | 3,230 | 3,165 | 3,190 | 17,500 | 3,190 |
2018-01-05 | 3,225 | 3,245 | 3,210 | 3,230 | 19,700 | 3,230 |
2018-01-04 | 3,240 | 3,250 | 3,195 | 3,225 | 31,400 | 3,225 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株