9072 ニッコンホールディングス(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 3,175 | 3,200 | 3,160 | 3,175 | 55,600 | 3,175 |
2017-12-28 | 3,205 | 3,215 | 3,165 | 3,170 | 34,200 | 3,170 |
2017-12-27 | 3,205 | 3,215 | 3,190 | 3,210 | 34,000 | 3,210 |
2017-12-26 | 3,185 | 3,205 | 3,180 | 3,200 | 48,900 | 3,200 |
2017-12-25 | 3,145 | 3,200 | 3,145 | 3,180 | 38,600 | 3,180 |
2017-12-22 | 3,145 | 3,165 | 3,135 | 3,140 | 44,500 | 3,140 |
2017-12-21 | 3,110 | 3,155 | 3,085 | 3,125 | 71,200 | 3,125 |
2017-12-20 | 3,135 | 3,145 | 3,115 | 3,120 | 84,200 | 3,120 |
2017-12-19 | 3,100 | 3,125 | 3,070 | 3,110 | 81,500 | 3,110 |
2017-12-18 | 3,070 | 3,100 | 3,065 | 3,085 | 63,400 | 3,085 |
2017-12-15 | 3,075 | 3,075 | 3,005 | 3,050 | 119,700 | 3,050 |
2017-12-14 | 3,100 | 3,100 | 3,035 | 3,045 | 89,400 | 3,045 |
2017-12-13 | 3,055 | 3,080 | 3,040 | 3,050 | 87,500 | 3,050 |
2017-12-12 | 3,045 | 3,055 | 3,030 | 3,045 | 50,800 | 3,045 |
2017-12-11 | 3,065 | 3,080 | 3,025 | 3,050 | 65,400 | 3,050 |
2017-12-08 | 3,000 | 3,080 | 3,000 | 3,075 | 155,700 | 3,075 |
2017-12-07 | 2,960 | 3,010 | 2,956 | 3,010 | 75,200 | 3,010 |
2017-12-06 | 2,980 | 2,991 | 2,948 | 2,953 | 103,700 | 2,953 |
2017-12-05 | 2,951 | 3,020 | 2,943 | 3,020 | 81,700 | 3,020 |
2017-12-04 | 3,070 | 3,070 | 2,978 | 2,980 | 53,500 | 2,980 |
2017-12-01 | 3,025 | 3,025 | 2,975 | 3,000 | 127,500 | 3,000 |
2017-11-30 | 2,972 | 3,025 | 2,957 | 3,025 | 145,100 | 3,025 |
2017-11-29 | 2,965 | 2,967 | 2,940 | 2,964 | 54,300 | 2,964 |
2017-11-28 | 2,944 | 2,963 | 2,931 | 2,933 | 60,000 | 2,933 |
2017-11-27 | 2,936 | 2,953 | 2,924 | 2,944 | 68,100 | 2,944 |
2017-11-24 | 2,899 | 2,936 | 2,897 | 2,932 | 48,700 | 2,932 |
2017-11-22 | 2,892 | 2,932 | 2,886 | 2,927 | 117,900 | 2,927 |
2017-11-21 | 2,881 | 2,895 | 2,876 | 2,883 | 47,700 | 2,883 |
2017-11-20 | 2,824 | 2,875 | 2,798 | 2,865 | 88,200 | 2,865 |
2017-11-17 | 2,861 | 2,867 | 2,824 | 2,834 | 111,100 | 2,834 |
2017-11-16 | 2,805 | 2,878 | 2,800 | 2,859 | 128,200 | 2,859 |
2017-11-15 | 2,922 | 2,922 | 2,841 | 2,848 | 128,000 | 2,848 |
2017-11-13 | 3,085 | 3,085 | 2,962 | 2,962 | 133,700 | 2,962 |
2017-11-10 | 2,913 | 2,974 | 2,905 | 2,915 | 77,900 | 2,915 |
2017-11-09 | 2,955 | 2,978 | 2,921 | 2,949 | 161,500 | 2,949 |
2017-11-08 | 2,922 | 2,943 | 2,909 | 2,940 | 63,400 | 2,940 |
2017-11-07 | 2,882 | 2,919 | 2,861 | 2,917 | 104,100 | 2,917 |
2017-11-06 | 2,904 | 2,909 | 2,889 | 2,904 | 72,100 | 2,904 |
2017-11-02 | 2,878 | 2,899 | 2,859 | 2,891 | 118,700 | 2,891 |
2017-11-01 | 2,898 | 2,898 | 2,866 | 2,882 | 136,500 | 2,882 |
2017-10-31 | 2,888 | 2,916 | 2,860 | 2,896 | 166,800 | 2,896 |
2017-10-30 | 2,906 | 2,914 | 2,876 | 2,893 | 492,400 | 2,893 |
2017-10-27 | 2,914 | 2,930 | 2,902 | 2,919 | 107,000 | 2,919 |
2017-10-26 | 2,878 | 2,912 | 2,873 | 2,900 | 113,500 | 2,900 |
2017-10-25 | 2,892 | 2,907 | 2,873 | 2,878 | 109,500 | 2,878 |
2017-10-24 | 2,862 | 2,908 | 2,859 | 2,900 | 112,000 | 2,900 |
2017-10-23 | 2,857 | 2,871 | 2,821 | 2,862 | 87,200 | 2,862 |
2017-10-20 | 2,826 | 2,857 | 2,818 | 2,848 | 87,900 | 2,848 |
2017-10-19 | 2,823 | 2,853 | 2,822 | 2,840 | 87,100 | 2,840 |
2017-10-18 | 2,841 | 2,848 | 2,815 | 2,828 | 92,600 | 2,828 |
2017-10-17 | 2,841 | 2,850 | 2,830 | 2,845 | 88,500 | 2,845 |
2017-10-16 | 2,798 | 2,853 | 2,783 | 2,834 | 137,000 | 2,834 |
2017-10-13 | 2,787 | 2,827 | 2,777 | 2,806 | 171,200 | 2,806 |
2017-10-12 | 2,785 | 2,813 | 2,767 | 2,791 | 166,200 | 2,791 |
2017-10-11 | 2,753 | 2,790 | 2,746 | 2,774 | 188,800 | 2,774 |
2017-10-10 | 2,755 | 2,775 | 2,746 | 2,755 | 190,000 | 2,755 |
2017-10-06 | 2,804 | 2,808 | 2,769 | 2,775 | 112,600 | 2,775 |
2017-10-05 | 2,829 | 2,829 | 2,784 | 2,804 | 70,100 | 2,804 |
2017-10-04 | 2,830 | 2,849 | 2,807 | 2,840 | 82,600 | 2,840 |
2017-10-03 | 2,824 | 2,827 | 2,802 | 2,825 | 88,400 | 2,825 |
2017-10-02 | 2,764 | 2,815 | 2,764 | 2,797 | 98,100 | 2,797 |
2017-09-29 | 2,750 | 2,785 | 2,739 | 2,782 | 128,800 | 2,782 |
2017-09-28 | 2,756 | 2,781 | 2,740 | 2,769 | 148,000 | 2,769 |
2017-09-27 | 2,785 | 2,791 | 2,743 | 2,757 | 104,800 | 2,757 |
2017-09-26 | 2,741 | 2,786 | 2,741 | 2,780 | 119,000 | 2,780 |
2017-09-25 | 2,742 | 2,747 | 2,725 | 2,744 | 100,800 | 2,744 |
2017-09-22 | 2,713 | 2,729 | 2,702 | 2,727 | 91,400 | 2,727 |
2017-09-21 | 2,678 | 2,729 | 2,678 | 2,725 | 133,000 | 2,725 |
2017-09-20 | 2,667 | 2,697 | 2,656 | 2,678 | 116,400 | 2,678 |
2017-09-19 | 2,631 | 2,677 | 2,627 | 2,670 | 110,700 | 2,670 |
2017-09-15 | 2,630 | 2,638 | 2,605 | 2,615 | 174,100 | 2,615 |
2017-09-14 | 2,600 | 2,632 | 2,573 | 2,617 | 98,400 | 2,617 |
2017-09-13 | 2,625 | 2,639 | 2,615 | 2,616 | 68,400 | 2,616 |
2017-09-12 | 2,600 | 2,618 | 2,592 | 2,615 | 75,600 | 2,615 |
2017-09-11 | 2,609 | 2,612 | 2,579 | 2,586 | 68,600 | 2,586 |
2017-09-08 | 2,541 | 2,584 | 2,538 | 2,582 | 134,800 | 2,582 |
2017-09-07 | 2,524 | 2,563 | 2,524 | 2,557 | 113,400 | 2,557 |
2017-09-06 | 2,500 | 2,519 | 2,478 | 2,517 | 107,200 | 2,517 |
2017-09-05 | 2,528 | 2,535 | 2,500 | 2,507 | 95,000 | 2,507 |
2017-09-04 | 2,560 | 2,568 | 2,515 | 2,520 | 96,100 | 2,520 |
2017-09-01 | 2,587 | 2,595 | 2,553 | 2,571 | 105,500 | 2,571 |
2017-08-31 | 2,579 | 2,599 | 2,558 | 2,586 | 128,400 | 2,586 |
2017-08-30 | 2,589 | 2,598 | 2,575 | 2,591 | 55,800 | 2,591 |
2017-08-29 | 2,567 | 2,580 | 2,546 | 2,576 | 69,100 | 2,576 |
2017-08-28 | 2,582 | 2,592 | 2,559 | 2,590 | 58,000 | 2,590 |
2017-08-25 | 2,574 | 2,582 | 2,554 | 2,571 | 109,800 | 2,571 |
2017-08-24 | 2,584 | 2,585 | 2,554 | 2,564 | 70,100 | 2,564 |
2017-08-23 | 2,622 | 2,622 | 2,586 | 2,595 | 97,400 | 2,595 |
2017-08-22 | 2,558 | 2,593 | 2,541 | 2,588 | 93,400 | 2,588 |
2017-08-21 | 2,556 | 2,571 | 2,535 | 2,558 | 101,500 | 2,558 |
2017-08-18 | 2,527 | 2,560 | 2,513 | 2,553 | 141,300 | 2,553 |
2017-08-17 | 2,569 | 2,581 | 2,554 | 2,556 | 66,200 | 2,556 |
2017-08-16 | 2,564 | 2,584 | 2,564 | 2,574 | 79,700 | 2,574 |
2017-08-15 | 2,557 | 2,573 | 2,541 | 2,563 | 85,700 | 2,563 |
2017-08-14 | 2,565 | 2,567 | 2,523 | 2,527 | 181,200 | 2,527 |
2017-08-10 | 2,557 | 2,576 | 2,549 | 2,573 | 100,300 | 2,573 |
2017-08-09 | 2,563 | 2,569 | 2,537 | 2,547 | 110,000 | 2,547 |
2017-08-08 | 2,608 | 2,611 | 2,549 | 2,577 | 118,000 | 2,577 |
2017-08-07 | 2,611 | 2,649 | 2,582 | 2,598 | 176,100 | 2,598 |
2017-08-04 | 2,676 | 2,680 | 2,648 | 2,661 | 68,100 | 2,661 |
2017-08-03 | 2,638 | 2,679 | 2,638 | 2,676 | 91,500 | 2,676 |
2017-08-02 | 2,649 | 2,663 | 2,636 | 2,648 | 93,500 | 2,648 |
2017-08-01 | 2,617 | 2,649 | 2,615 | 2,646 | 102,700 | 2,646 |
2017-07-31 | 2,604 | 2,649 | 2,602 | 2,610 | 168,000 | 2,610 |
2017-07-28 | 2,574 | 2,608 | 2,572 | 2,608 | 112,500 | 2,608 |
2017-07-27 | 2,578 | 2,597 | 2,571 | 2,578 | 102,600 | 2,578 |
2017-07-26 | 2,575 | 2,617 | 2,557 | 2,573 | 118,000 | 2,573 |
2017-07-25 | 2,565 | 2,574 | 2,550 | 2,553 | 51,200 | 2,553 |
2017-07-24 | 2,561 | 2,569 | 2,547 | 2,568 | 83,700 | 2,568 |
2017-07-21 | 2,565 | 2,579 | 2,560 | 2,579 | 60,200 | 2,579 |
2017-07-20 | 2,570 | 2,582 | 2,563 | 2,578 | 81,300 | 2,578 |
2017-07-19 | 2,536 | 2,563 | 2,536 | 2,563 | 86,700 | 2,563 |
2017-07-18 | 2,535 | 2,538 | 2,510 | 2,536 | 78,000 | 2,536 |
2017-07-14 | 2,545 | 2,562 | 2,537 | 2,543 | 169,500 | 2,543 |
2017-07-13 | 2,541 | 2,546 | 2,522 | 2,533 | 98,700 | 2,533 |
2017-07-12 | 2,546 | 2,558 | 2,524 | 2,525 | 62,700 | 2,525 |
2017-07-11 | 2,537 | 2,564 | 2,530 | 2,555 | 89,500 | 2,555 |
2017-07-10 | 2,551 | 2,559 | 2,523 | 2,540 | 129,500 | 2,540 |
2017-07-07 | 2,556 | 2,556 | 2,529 | 2,538 | 111,600 | 2,538 |
2017-07-06 | 2,552 | 2,565 | 2,542 | 2,562 | 104,500 | 2,562 |
2017-07-05 | 2,548 | 2,554 | 2,530 | 2,552 | 91,400 | 2,552 |
2017-07-04 | 2,587 | 2,587 | 2,547 | 2,556 | 96,000 | 2,556 |
2017-07-03 | 2,583 | 2,602 | 2,563 | 2,565 | 176,300 | 2,565 |
2017-06-30 | 2,573 | 2,596 | 2,557 | 2,596 | 122,600 | 2,596 |
2017-06-29 | 2,595 | 2,608 | 2,567 | 2,600 | 60,600 | 2,600 |
2017-06-28 | 2,586 | 2,592 | 2,572 | 2,574 | 105,100 | 2,574 |
2017-06-27 | 2,595 | 2,610 | 2,586 | 2,589 | 100,100 | 2,589 |
2017-06-26 | 2,594 | 2,614 | 2,591 | 2,593 | 57,000 | 2,593 |
2017-06-23 | 2,606 | 2,616 | 2,590 | 2,599 | 119,200 | 2,599 |
2017-06-22 | 2,608 | 2,617 | 2,593 | 2,603 | 100,700 | 2,603 |
2017-06-21 | 2,600 | 2,613 | 2,584 | 2,594 | 130,700 | 2,594 |
2017-06-20 | 2,610 | 2,625 | 2,601 | 2,608 | 158,000 | 2,608 |
2017-06-19 | 2,578 | 2,601 | 2,570 | 2,600 | 93,500 | 2,600 |
2017-06-16 | 2,553 | 2,580 | 2,537 | 2,571 | 206,500 | 2,571 |
2017-06-15 | 2,515 | 2,550 | 2,511 | 2,525 | 127,100 | 2,525 |
2017-06-14 | 2,524 | 2,559 | 2,515 | 2,516 | 129,700 | 2,516 |
2017-06-13 | 2,517 | 2,545 | 2,508 | 2,518 | 109,000 | 2,518 |
2017-06-12 | 2,496 | 2,529 | 2,494 | 2,506 | 73,000 | 2,506 |
2017-06-09 | 2,513 | 2,534 | 2,497 | 2,505 | 160,100 | 2,505 |
2017-06-08 | 2,564 | 2,564 | 2,518 | 2,518 | 73,700 | 2,518 |
2017-06-07 | 2,546 | 2,564 | 2,543 | 2,551 | 133,200 | 2,551 |
2017-06-06 | 2,568 | 2,574 | 2,525 | 2,546 | 110,100 | 2,546 |
2017-06-05 | 2,518 | 2,586 | 2,518 | 2,569 | 179,400 | 2,569 |
2017-06-02 | 2,505 | 2,559 | 2,501 | 2,558 | 175,500 | 2,558 |
2017-06-01 | 2,441 | 2,501 | 2,433 | 2,494 | 104,800 | 2,494 |
2017-05-31 | 2,437 | 2,448 | 2,425 | 2,439 | 122,200 | 2,439 |
2017-05-30 | 2,435 | 2,447 | 2,419 | 2,439 | 69,900 | 2,439 |
2017-05-29 | 2,426 | 2,441 | 2,413 | 2,433 | 78,900 | 2,433 |
2017-05-26 | 2,430 | 2,439 | 2,409 | 2,423 | 103,100 | 2,423 |
2017-05-25 | 2,405 | 2,450 | 2,405 | 2,440 | 76,700 | 2,440 |
2017-05-24 | 2,419 | 2,420 | 2,399 | 2,416 | 65,900 | 2,416 |
2017-05-23 | 2,395 | 2,420 | 2,390 | 2,397 | 93,200 | 2,397 |
2017-05-22 | 2,403 | 2,417 | 2,390 | 2,410 | 66,700 | 2,410 |
2017-05-19 | 2,410 | 2,410 | 2,372 | 2,395 | 91,400 | 2,395 |
2017-05-18 | 2,408 | 2,411 | 2,386 | 2,405 | 91,000 | 2,405 |
2017-05-17 | 2,414 | 2,438 | 2,404 | 2,433 | 113,700 | 2,433 |
2017-05-16 | 2,434 | 2,452 | 2,415 | 2,438 | 95,200 | 2,438 |
2017-05-15 | 2,361 | 2,434 | 2,361 | 2,427 | 158,600 | 2,427 |
2017-05-12 | 2,414 | 2,415 | 2,357 | 2,388 | 192,600 | 2,388 |
2017-05-11 | 2,446 | 2,451 | 2,433 | 2,439 | 83,800 | 2,439 |
2017-05-10 | 2,444 | 2,461 | 2,440 | 2,446 | 96,400 | 2,446 |
2017-05-09 | 2,469 | 2,471 | 2,450 | 2,464 | 90,100 | 2,464 |
2017-05-08 | 2,421 | 2,478 | 2,416 | 2,470 | 145,100 | 2,470 |
2017-05-02 | 2,385 | 2,411 | 2,385 | 2,398 | 70,500 | 2,398 |
2017-05-01 | 2,335 | 2,385 | 2,322 | 2,377 | 124,000 | 2,377 |
2017-04-28 | 2,328 | 2,348 | 2,316 | 2,331 | 94,500 | 2,331 |
2017-04-27 | 2,336 | 2,336 | 2,314 | 2,328 | 78,100 | 2,328 |
2017-04-26 | 2,342 | 2,350 | 2,323 | 2,339 | 80,800 | 2,339 |
2017-04-25 | 2,292 | 2,383 | 2,271 | 2,334 | 111,700 | 2,334 |
2017-04-24 | 2,322 | 2,341 | 2,294 | 2,313 | 56,700 | 2,313 |
2017-04-21 | 2,275 | 2,288 | 2,265 | 2,283 | 60,800 | 2,283 |
2017-04-20 | 2,270 | 2,286 | 2,264 | 2,266 | 64,200 | 2,266 |
2017-04-19 | 2,297 | 2,297 | 2,272 | 2,273 | 102,000 | 2,273 |
2017-04-18 | 2,298 | 2,317 | 2,294 | 2,299 | 54,500 | 2,299 |
2017-04-17 | 2,258 | 2,299 | 2,258 | 2,289 | 68,700 | 2,289 |
2017-04-14 | 2,290 | 2,290 | 2,272 | 2,280 | 62,600 | 2,280 |
2017-04-13 | 2,302 | 2,310 | 2,277 | 2,295 | 78,800 | 2,295 |
2017-04-12 | 2,308 | 2,321 | 2,302 | 2,316 | 66,300 | 2,316 |
2017-04-11 | 2,329 | 2,341 | 2,221 | 2,329 | 65,300 | 2,329 |
2017-04-10 | 2,351 | 2,357 | 2,284 | 2,337 | 58,100 | 2,337 |
2017-04-07 | 2,334 | 2,351 | 2,306 | 2,332 | 85,600 | 2,332 |
2017-04-06 | 2,345 | 2,356 | 2,297 | 2,306 | 92,800 | 2,306 |
2017-04-05 | 2,373 | 2,382 | 2,341 | 2,346 | 90,400 | 2,346 |
2017-04-04 | 2,384 | 2,388 | 2,352 | 2,364 | 102,800 | 2,364 |
2017-04-03 | 2,390 | 2,436 | 2,376 | 2,388 | 109,700 | 2,388 |
2017-03-31 | 2,403 | 2,417 | 2,375 | 2,375 | 175,300 | 2,375 |
2017-03-30 | 2,413 | 2,431 | 2,395 | 2,395 | 125,200 | 2,395 |
2017-03-29 | 2,440 | 2,440 | 2,394 | 2,420 | 81,000 | 2,420 |
2017-03-28 | 2,434 | 2,443 | 2,423 | 2,436 | 109,900 | 2,436 |
2017-03-27 | 2,396 | 2,413 | 2,388 | 2,402 | 79,600 | 2,402 |
2017-03-24 | 2,428 | 2,454 | 2,411 | 2,433 | 79,500 | 2,433 |
2017-03-23 | 2,441 | 2,450 | 2,424 | 2,431 | 138,400 | 2,431 |
2017-03-22 | 2,476 | 2,479 | 2,434 | 2,441 | 95,000 | 2,441 |
2017-03-21 | 2,485 | 2,520 | 2,485 | 2,512 | 84,900 | 2,512 |
2017-03-17 | 2,503 | 2,524 | 2,481 | 2,508 | 302,000 | 2,508 |
2017-03-16 | 2,478 | 2,523 | 2,478 | 2,521 | 81,400 | 2,521 |
2017-03-15 | 2,495 | 2,508 | 2,487 | 2,504 | 71,000 | 2,504 |
2017-03-14 | 2,522 | 2,522 | 2,492 | 2,508 | 109,000 | 2,508 |
2017-03-13 | 2,514 | 2,535 | 2,506 | 2,526 | 80,900 | 2,526 |
2017-03-10 | 2,513 | 2,541 | 2,509 | 2,518 | 165,600 | 2,518 |
2017-03-09 | 2,517 | 2,517 | 2,476 | 2,483 | 139,500 | 2,483 |
2017-03-08 | 2,518 | 2,518 | 2,482 | 2,502 | 99,400 | 2,502 |
2017-03-07 | 2,493 | 2,533 | 2,493 | 2,518 | 98,100 | 2,518 |
2017-03-06 | 2,480 | 2,487 | 2,469 | 2,477 | 105,900 | 2,477 |
2017-03-03 | 2,513 | 2,518 | 2,496 | 2,506 | 64,300 | 2,506 |
2017-03-02 | 2,525 | 2,530 | 2,502 | 2,513 | 130,300 | 2,513 |
2017-03-01 | 2,473 | 2,497 | 2,464 | 2,497 | 103,400 | 2,497 |
2017-02-28 | 2,481 | 2,526 | 2,470 | 2,482 | 183,600 | 2,482 |
2017-02-27 | 2,470 | 2,480 | 2,444 | 2,469 | 78,300 | 2,469 |
2017-02-24 | 2,466 | 2,508 | 2,462 | 2,486 | 140,700 | 2,486 |
2017-02-23 | 2,490 | 2,490 | 2,461 | 2,487 | 131,100 | 2,487 |
2017-02-22 | 2,443 | 2,479 | 2,426 | 2,479 | 184,200 | 2,479 |
2017-02-21 | 2,400 | 2,436 | 2,377 | 2,435 | 155,600 | 2,435 |
2017-02-20 | 2,377 | 2,412 | 2,366 | 2,410 | 131,100 | 2,410 |
2017-02-17 | 2,372 | 2,376 | 2,356 | 2,368 | 86,400 | 2,368 |
2017-02-16 | 2,374 | 2,441 | 2,357 | 2,386 | 183,800 | 2,386 |
2017-02-15 | 2,370 | 2,382 | 2,364 | 2,369 | 89,100 | 2,369 |
2017-02-14 | 2,351 | 2,379 | 2,348 | 2,349 | 138,000 | 2,349 |
2017-02-13 | 2,343 | 2,350 | 2,328 | 2,340 | 83,800 | 2,340 |
2017-02-10 | 2,325 | 2,340 | 2,312 | 2,333 | 92,500 | 2,333 |
2017-02-09 | 2,315 | 2,321 | 2,275 | 2,280 | 104,600 | 2,280 |
2017-02-08 | 2,282 | 2,326 | 2,282 | 2,320 | 168,500 | 2,320 |
2017-02-07 | 2,260 | 2,293 | 2,260 | 2,279 | 157,700 | 2,279 |
2017-02-06 | 2,400 | 2,400 | 2,257 | 2,279 | 202,400 | 2,279 |
2017-02-03 | 2,290 | 2,365 | 2,281 | 2,336 | 201,600 | 2,336 |
2017-02-02 | 2,341 | 2,370 | 2,293 | 2,300 | 165,500 | 2,300 |
2017-02-01 | 2,312 | 2,335 | 2,307 | 2,332 | 104,400 | 2,332 |
2017-01-31 | 2,320 | 2,346 | 2,305 | 2,342 | 190,500 | 2,342 |
2017-01-30 | 2,346 | 2,362 | 2,341 | 2,358 | 86,200 | 2,358 |
2017-01-27 | 2,360 | 2,369 | 2,345 | 2,359 | 146,900 | 2,359 |
2017-01-26 | 2,360 | 2,374 | 2,347 | 2,358 | 182,000 | 2,358 |
2017-01-25 | 2,340 | 2,350 | 2,321 | 2,342 | 142,500 | 2,342 |
2017-01-24 | 2,297 | 2,340 | 2,280 | 2,318 | 215,300 | 2,318 |
2017-01-23 | 2,343 | 2,343 | 2,319 | 2,324 | 161,100 | 2,324 |
2017-01-20 | 2,331 | 2,355 | 2,326 | 2,352 | 480,900 | 2,352 |
2017-01-19 | 2,367 | 2,400 | 2,334 | 2,349 | 439,100 | 2,349 |
2017-01-18 | 2,399 | 2,411 | 2,370 | 2,401 | 46,100 | 2,401 |
2017-01-17 | 2,441 | 2,441 | 2,394 | 2,397 | 61,100 | 2,397 |
2017-01-16 | 2,459 | 2,464 | 2,420 | 2,438 | 60,900 | 2,438 |
2017-01-13 | 2,461 | 2,489 | 2,449 | 2,477 | 66,000 | 2,477 |
2017-01-12 | 2,500 | 2,500 | 2,446 | 2,460 | 82,200 | 2,460 |
2017-01-11 | 2,487 | 2,497 | 2,469 | 2,485 | 73,700 | 2,485 |
2017-01-10 | 2,506 | 2,506 | 2,457 | 2,474 | 180,300 | 2,474 |
2017-01-06 | 2,477 | 2,510 | 2,468 | 2,505 | 107,200 | 2,505 |
2017-01-05 | 2,515 | 2,515 | 2,476 | 2,498 | 121,900 | 2,498 |
2017-01-04 | 2,452 | 2,534 | 2,445 | 2,521 | 165,300 | 2,521 |
分割・併合履歴 : [1987-03-27]1株→1.05株 [1984-03-28]1株→1.08株 [1983-03-28]1株→1.05株