9090 AZ-COM丸和ホールディングス(株) の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 2,478 | 2,478 | 2,396 | 2,431 | 50,200 | 303.88 |
2015-12-29 | 2,378 | 2,440 | 2,354 | 2,440 | 25,500 | 305 |
2015-12-28 | 2,355 | 2,401 | 2,316 | 2,391 | 29,400 | 298.88 |
2015-12-25 | 2,300 | 2,388 | 2,300 | 2,355 | 43,500 | 294.38 |
2015-12-24 | 2,410 | 2,444 | 2,260 | 2,299 | 78,900 | 287.38 |
2015-12-22 | 2,405 | 2,435 | 2,335 | 2,399 | 93,500 | 299.88 |
2015-12-21 | 2,441 | 2,463 | 2,406 | 2,427 | 54,500 | 303.38 |
2015-12-18 | 2,486 | 2,556 | 2,485 | 2,491 | 58,700 | 311.38 |
2015-12-17 | 2,570 | 2,617 | 2,483 | 2,512 | 111,000 | 314 |
2015-12-16 | 2,628 | 2,667 | 2,561 | 2,577 | 47,000 | 322.13 |
2015-12-15 | 2,628 | 2,697 | 2,564 | 2,570 | 31,500 | 321.25 |
2015-12-14 | 2,570 | 2,623 | 2,541 | 2,617 | 37,200 | 327.13 |
2015-12-11 | 2,597 | 2,661 | 2,594 | 2,652 | 43,000 | 331.50 |
2015-12-10 | 2,620 | 2,631 | 2,550 | 2,570 | 58,900 | 321.25 |
2015-12-09 | 2,643 | 2,700 | 2,581 | 2,615 | 72,300 | 326.88 |
2015-12-08 | 2,735 | 2,738 | 2,656 | 2,686 | 34,700 | 335.75 |
2015-12-07 | 2,662 | 2,718 | 2,631 | 2,714 | 55,100 | 339.25 |
2015-12-04 | 2,611 | 2,680 | 2,610 | 2,662 | 74,300 | 332.75 |
2015-12-03 | 2,690 | 2,760 | 2,668 | 2,683 | 135,800 | 335.38 |
2015-12-02 | 2,587 | 2,687 | 2,587 | 2,659 | 104,400 | 332.38 |
2015-12-01 | 2,578 | 2,618 | 2,542 | 2,587 | 123,900 | 323.38 |
2015-11-30 | 2,520 | 2,571 | 2,460 | 2,564 | 113,600 | 320.50 |
2015-11-27 | 2,496 | 2,583 | 2,436 | 2,514 | 232,400 | 314.25 |
2015-11-26 | 2,311 | 2,492 | 2,311 | 2,473 | 253,800 | 309.13 |
2015-11-25 | 2,241 | 2,294 | 2,230 | 2,282 | 68,000 | 285.25 |
2015-11-24 | 2,234 | 2,250 | 2,214 | 2,246 | 42,600 | 280.75 |
2015-11-20 | 2,202 | 2,248 | 2,163 | 2,230 | 82,500 | 278.75 |
2015-11-19 | 2,177 | 2,227 | 2,160 | 2,223 | 101,900 | 277.88 |
2015-11-18 | 2,243 | 2,251 | 2,157 | 2,163 | 89,200 | 270.38 |
2015-11-17 | 2,170 | 2,243 | 2,160 | 2,234 | 135,400 | 279.25 |
2015-11-16 | 2,050 | 2,165 | 2,011 | 2,159 | 164,100 | 269.88 |
2015-11-13 | 2,068 | 2,085 | 2,044 | 2,060 | 107,400 | 257.50 |
2015-11-12 | 2,129 | 2,139 | 2,100 | 2,110 | 85,300 | 263.75 |
2015-11-11 | 2,126 | 2,144 | 2,109 | 2,123 | 106,600 | 265.38 |
2015-11-10 | 2,167 | 2,178 | 2,130 | 2,136 | 98,600 | 267 |
2015-11-09 | 2,248 | 2,249 | 2,163 | 2,173 | 99,700 | 271.63 |
2015-11-06 | 2,210 | 2,232 | 2,152 | 2,198 | 131,000 | 274.75 |
2015-11-05 | 2,299 | 2,300 | 2,201 | 2,210 | 161,800 | 276.25 |
2015-11-04 | 2,438 | 2,459 | 2,264 | 2,286 | 319,900 | 285.75 |
2015-11-02 | 2,531 | 2,599 | 2,464 | 2,588 | 100,200 | 323.50 |
2015-10-30 | 2,480 | 2,548 | 2,444 | 2,519 | 63,600 | 314.88 |
2015-10-29 | 2,499 | 2,538 | 2,425 | 2,463 | 75,500 | 307.88 |
2015-10-28 | 2,555 | 2,564 | 2,427 | 2,487 | 61,000 | 310.88 |
2015-10-27 | 2,610 | 2,610 | 2,495 | 2,525 | 60,900 | 315.63 |
2015-10-26 | 2,600 | 2,666 | 2,560 | 2,626 | 124,000 | 328.25 |
2015-10-23 | 2,449 | 2,538 | 2,423 | 2,519 | 112,300 | 314.88 |
2015-10-22 | 2,316 | 2,450 | 2,316 | 2,395 | 109,600 | 299.38 |
2015-10-21 | 2,277 | 2,316 | 2,251 | 2,309 | 46,600 | 288.63 |
2015-10-20 | 2,236 | 2,263 | 2,210 | 2,239 | 44,700 | 279.88 |
2015-10-19 | 2,265 | 2,265 | 2,222 | 2,245 | 58,400 | 280.63 |
2015-10-16 | 2,322 | 2,340 | 2,266 | 2,277 | 32,500 | 284.63 |
2015-10-15 | 2,235 | 2,325 | 2,225 | 2,308 | 43,900 | 288.50 |
2015-10-14 | 2,320 | 2,329 | 2,258 | 2,271 | 56,300 | 283.88 |
2015-10-13 | 2,385 | 2,419 | 2,355 | 2,370 | 48,100 | 296.25 |
2015-10-09 | 2,350 | 2,387 | 2,331 | 2,382 | 35,300 | 297.75 |
2015-10-08 | 2,410 | 2,438 | 2,315 | 2,358 | 93,300 | 294.75 |
2015-10-07 | 2,325 | 2,405 | 2,306 | 2,404 | 69,400 | 300.50 |
2015-10-06 | 2,382 | 2,397 | 2,300 | 2,309 | 104,100 | 288.63 |
2015-10-05 | 2,453 | 2,460 | 2,349 | 2,380 | 106,600 | 297.50 |
2015-10-02 | 2,423 | 2,448 | 2,405 | 2,431 | 53,000 | 303.88 |
2015-10-01 | 2,492 | 2,506 | 2,430 | 2,447 | 58,400 | 305.88 |
2015-09-30 | 2,547 | 2,547 | 2,456 | 2,492 | 66,600 | 311.50 |
2015-09-29 | 2,549 | 2,549 | 2,400 | 2,529 | 77,600 | 316.13 |
2015-09-28 | 2,500 | 2,559 | 2,480 | 2,512 | 39,800 | 314 |
2015-09-25 | 4,930 | 5,100 | 4,920 | 5,080 | 32,900 | 317.50 |
2015-09-24 | 4,810 | 5,080 | 4,810 | 4,940 | 20,800 | 308.75 |
2015-09-18 | 4,990 | 5,100 | 4,920 | 4,990 | 23,500 | 311.88 |
2015-09-17 | 4,870 | 5,090 | 4,790 | 5,060 | 32,400 | 316.25 |
2015-09-16 | 5,050 | 5,050 | 4,800 | 4,850 | 25,300 | 303.13 |
2015-09-15 | 5,080 | 5,140 | 4,875 | 4,905 | 26,500 | 306.56 |
2015-09-14 | 5,040 | 5,300 | 5,040 | 5,080 | 38,400 | 317.50 |
2015-09-11 | 5,010 | 5,220 | 4,950 | 5,030 | 38,700 | 314.38 |
2015-09-10 | 4,700 | 5,200 | 4,700 | 5,110 | 65,100 | 319.38 |
2015-09-09 | 4,735 | 4,870 | 4,510 | 4,860 | 79,100 | 303.75 |
2015-09-08 | 4,785 | 4,840 | 4,295 | 4,340 | 98,000 | 271.25 |
2015-09-07 | 4,845 | 5,100 | 4,710 | 4,820 | 51,800 | 301.25 |
2015-09-04 | 5,180 | 5,230 | 4,770 | 4,995 | 57,800 | 312.19 |
2015-09-03 | 5,440 | 5,480 | 5,200 | 5,240 | 30,400 | 327.50 |
2015-09-02 | 5,330 | 5,600 | 5,200 | 5,220 | 100,900 | 326.25 |
2015-09-01 | 6,100 | 6,100 | 5,610 | 5,630 | 97,400 | 351.88 |
2015-08-31 | 5,800 | 6,000 | 5,520 | 6,000 | 90,900 | 375 |
2015-08-28 | 5,490 | 5,800 | 5,400 | 5,600 | 80,300 | 350 |
2015-08-27 | 5,510 | 5,570 | 5,280 | 5,320 | 45,400 | 332.50 |
2015-08-26 | 4,995 | 5,290 | 4,870 | 5,260 | 49,400 | 328.75 |
2015-08-25 | 4,330 | 5,140 | 4,325 | 4,730 | 83,500 | 295.63 |
2015-08-24 | 5,040 | 5,170 | 4,730 | 4,750 | 89,200 | 296.88 |
2015-08-21 | 5,320 | 5,400 | 5,220 | 5,320 | 55,600 | 332.50 |
2015-08-20 | 5,250 | 5,700 | 5,160 | 5,480 | 130,000 | 342.50 |
2015-08-19 | 5,220 | 5,220 | 4,990 | 5,020 | 32,500 | 313.75 |
2015-08-18 | 5,180 | 5,240 | 4,955 | 5,220 | 37,600 | 326.25 |
2015-08-17 | 5,100 | 5,250 | 5,080 | 5,100 | 22,500 | 318.75 |
2015-08-14 | 5,180 | 5,330 | 5,060 | 5,100 | 46,000 | 318.75 |
2015-08-13 | 5,350 | 5,390 | 5,120 | 5,200 | 67,300 | 325 |
2015-08-12 | 5,020 | 5,470 | 5,000 | 5,430 | 69,200 | 339.38 |
2015-08-11 | 4,955 | 5,130 | 4,925 | 5,020 | 28,700 | 313.75 |
2015-08-10 | 4,820 | 5,470 | 4,820 | 4,995 | 66,600 | 312.19 |
2015-08-07 | 4,895 | 5,100 | 4,750 | 4,820 | 59,700 | 301.25 |
2015-08-06 | 4,755 | 5,170 | 4,595 | 4,940 | 109,000 | 308.75 |
2015-08-05 | 4,710 | 4,920 | 4,600 | 4,785 | 232,100 | 299.06 |
2015-08-04 | 4,115 | 4,250 | 4,070 | 4,220 | 41,200 | 263.75 |
2015-08-03 | 4,030 | 4,155 | 4,030 | 4,150 | 26,800 | 259.38 |
2015-07-31 | 4,130 | 4,295 | 4,025 | 4,030 | 69,300 | 251.88 |
2015-07-30 | 3,905 | 4,165 | 3,900 | 4,125 | 40,200 | 257.81 |
2015-07-29 | 3,985 | 4,000 | 3,855 | 3,930 | 23,200 | 245.63 |
2015-07-28 | 3,915 | 3,980 | 3,880 | 3,975 | 47,000 | 248.44 |
2015-07-27 | 3,800 | 4,000 | 3,735 | 3,985 | 93,900 | 249.06 |
2015-07-24 | 3,595 | 3,805 | 3,580 | 3,805 | 40,900 | 237.81 |
2015-07-23 | 3,580 | 3,640 | 3,580 | 3,595 | 9,900 | 224.69 |
2015-07-22 | 3,585 | 3,620 | 3,535 | 3,585 | 20,000 | 224.06 |
2015-07-21 | 3,600 | 3,610 | 3,575 | 3,590 | 17,500 | 224.38 |
2015-07-17 | 3,620 | 3,675 | 3,570 | 3,590 | 41,700 | 224.38 |
2015-07-16 | 3,465 | 3,600 | 3,465 | 3,600 | 57,300 | 225 |
2015-07-15 | 3,440 | 3,460 | 3,415 | 3,455 | 26,000 | 215.94 |
2015-07-14 | 3,440 | 3,450 | 3,380 | 3,390 | 35,200 | 211.88 |
2015-07-13 | 3,345 | 3,420 | 3,345 | 3,405 | 27,600 | 212.81 |
2015-07-10 | 3,365 | 3,405 | 3,315 | 3,350 | 21,600 | 209.38 |
2015-07-09 | 3,305 | 3,380 | 3,170 | 3,370 | 59,100 | 210.63 |
2015-07-08 | 3,525 | 3,565 | 3,350 | 3,400 | 50,000 | 212.50 |
2015-07-07 | 3,460 | 3,585 | 3,440 | 3,525 | 36,500 | 220.31 |
2015-07-06 | 3,380 | 3,445 | 3,360 | 3,390 | 21,100 | 211.88 |
2015-07-03 | 3,445 | 3,480 | 3,375 | 3,400 | 21,400 | 212.50 |
2015-07-02 | 3,445 | 3,475 | 3,400 | 3,460 | 27,000 | 216.25 |
2015-07-01 | 3,350 | 3,390 | 3,335 | 3,375 | 19,600 | 210.94 |
2015-06-30 | 3,200 | 3,340 | 3,200 | 3,335 | 32,100 | 208.44 |
2015-06-29 | 3,275 | 3,275 | 3,170 | 3,220 | 25,600 | 201.25 |
2015-06-26 | 3,340 | 3,350 | 3,305 | 3,335 | 13,700 | 208.44 |
2015-06-25 | 3,315 | 3,350 | 3,315 | 3,335 | 7,600 | 208.44 |
2015-06-24 | 3,315 | 3,345 | 3,315 | 3,335 | 11,200 | 208.44 |
2015-06-23 | 3,340 | 3,350 | 3,310 | 3,350 | 11,300 | 209.38 |
2015-06-22 | 3,330 | 3,335 | 3,285 | 3,335 | 11,500 | 208.44 |
2015-06-19 | 3,360 | 3,360 | 3,300 | 3,310 | 9,900 | 206.88 |
2015-06-18 | 3,360 | 3,395 | 3,300 | 3,315 | 16,400 | 207.19 |
2015-06-17 | 3,380 | 3,380 | 3,300 | 3,315 | 24,700 | 207.19 |
2015-06-16 | 3,305 | 3,380 | 3,305 | 3,380 | 13,600 | 211.25 |
2015-06-15 | 3,280 | 3,400 | 3,250 | 3,325 | 21,600 | 207.81 |
2015-06-12 | 3,370 | 3,385 | 3,270 | 3,320 | 34,000 | 207.50 |
2015-06-11 | 3,390 | 3,445 | 3,345 | 3,375 | 18,200 | 210.94 |
2015-06-10 | 3,390 | 3,480 | 3,330 | 3,410 | 28,700 | 213.13 |
2015-06-09 | 3,455 | 3,540 | 3,380 | 3,395 | 57,500 | 212.19 |
2015-06-08 | 3,295 | 3,470 | 3,285 | 3,470 | 75,400 | 216.88 |
2015-06-05 | 3,175 | 3,285 | 3,175 | 3,285 | 26,500 | 205.31 |
2015-06-04 | 3,170 | 3,225 | 3,165 | 3,200 | 21,000 | 200 |
2015-06-03 | 3,165 | 3,190 | 3,165 | 3,165 | 11,800 | 197.81 |
2015-06-02 | 3,190 | 3,215 | 3,190 | 3,195 | 20,800 | 199.69 |
2015-06-01 | 3,160 | 3,225 | 3,160 | 3,220 | 48,000 | 201.25 |
2015-05-29 | 3,160 | 3,225 | 3,160 | 3,180 | 40,400 | 198.75 |
2015-05-28 | 3,175 | 3,225 | 3,145 | 3,220 | 148,300 | 201.25 |
2015-05-27 | 3,200 | 3,225 | 3,180 | 3,180 | 41,300 | 198.75 |
2015-05-26 | 3,250 | 3,280 | 3,235 | 3,240 | 21,100 | 202.50 |
2015-05-25 | 3,210 | 3,325 | 3,195 | 3,300 | 87,200 | 206.25 |
2015-05-22 | 3,140 | 3,155 | 3,085 | 3,150 | 29,900 | 196.88 |
2015-05-21 | 3,100 | 3,225 | 3,055 | 3,105 | 62,400 | 194.06 |
2015-05-20 | 3,035 | 3,060 | 2,998 | 3,035 | 73,400 | 189.69 |
2015-05-19 | 3,155 | 3,180 | 2,986 | 3,070 | 78,500 | 191.88 |
2015-05-18 | 2,977 | 3,140 | 2,975 | 3,140 | 112,700 | 196.25 |
2015-05-15 | 2,904 | 2,944 | 2,890 | 2,938 | 83,100 | 183.63 |
2015-05-14 | 2,826 | 2,898 | 2,815 | 2,892 | 112,200 | 180.75 |
2015-05-13 | 2,700 | 2,836 | 2,700 | 2,812 | 202,200 | 175.75 |
2015-05-12 | 2,520 | 2,534 | 2,501 | 2,501 | 22,600 | 156.31 |
2015-05-11 | 2,549 | 2,549 | 2,517 | 2,522 | 13,800 | 157.63 |
2015-05-08 | 2,538 | 2,538 | 2,503 | 2,528 | 17,300 | 158 |
2015-05-07 | 2,497 | 2,497 | 2,456 | 2,495 | 21,000 | 155.94 |
2015-05-01 | 2,501 | 2,511 | 2,420 | 2,479 | 36,700 | 154.94 |
2015-04-30 | 2,592 | 2,598 | 2,502 | 2,525 | 35,200 | 157.81 |
2015-04-28 | 2,619 | 2,619 | 2,580 | 2,580 | 15,200 | 161.25 |
2015-04-27 | 2,601 | 2,624 | 2,586 | 2,603 | 10,400 | 162.69 |
2015-04-24 | 2,584 | 2,600 | 2,556 | 2,600 | 23,100 | 162.50 |
2015-04-23 | 2,619 | 2,619 | 2,597 | 2,599 | 9,500 | 162.44 |
2015-04-22 | 2,604 | 2,615 | 2,586 | 2,587 | 16,400 | 161.69 |
2015-04-21 | 2,552 | 2,607 | 2,552 | 2,593 | 20,500 | 162.06 |
2015-04-20 | 2,540 | 2,587 | 2,526 | 2,547 | 38,100 | 159.19 |
2015-04-17 | 2,644 | 2,644 | 2,560 | 2,562 | 51,900 | 160.13 |
2015-04-16 | 2,725 | 2,750 | 2,677 | 2,678 | 27,800 | 167.38 |
2015-04-15 | 2,756 | 2,772 | 2,723 | 2,744 | 33,100 | 171.50 |
2015-04-14 | 2,785 | 2,785 | 2,735 | 2,772 | 17,900 | 173.25 |
2015-04-13 | 2,800 | 2,810 | 2,706 | 2,740 | 40,700 | 171.25 |
2015-04-10 | 2,748 | 2,828 | 2,715 | 2,819 | 78,000 | 176.19 |
2015-04-09 | 2,702 | 2,735 | 2,680 | 2,735 | 30,500 | 170.94 |
2015-04-08 | 2,717 | 2,717 | 2,667 | 2,680 | 23,600 | 167.50 |
2015-04-07 | 2,722 | 2,726 | 2,633 | 2,720 | 66,300 | 170 |
2015-04-06 | 2,897 | 2,939 | 2,672 | 2,695 | 265,100 | 168.44 |
2015-04-03 | 2,847 | 2,897 | 2,845 | 2,863 | 41,900 | 178.94 |
2015-04-02 | 2,804 | 2,897 | 2,771 | 2,897 | 112,900 | 181.06 |
2015-04-01 | 2,755 | 2,863 | 2,731 | 2,853 | 101,000 | 178.31 |
2015-03-31 | 2,729 | 2,770 | 2,718 | 2,720 | 64,500 | 170 |
2015-03-30 | 2,739 | 2,758 | 2,703 | 2,713 | 31,100 | 169.56 |
2015-03-27 | 2,674 | 2,750 | 2,674 | 2,734 | 42,000 | 170.88 |
2015-03-26 | 2,679 | 2,720 | 2,650 | 2,701 | 35,800 | 168.81 |
2015-03-25 | 2,699 | 2,700 | 2,650 | 2,656 | 31,100 | 166 |
2015-03-24 | 2,800 | 2,840 | 2,680 | 2,738 | 81,500 | 171.13 |
2015-03-23 | 2,700 | 2,795 | 2,700 | 2,789 | 101,500 | 174.31 |
2015-03-20 | 2,546 | 2,678 | 2,546 | 2,665 | 70,000 | 166.56 |
2015-03-19 | 2,555 | 2,563 | 2,530 | 2,542 | 36,200 | 158.88 |
2015-03-18 | 2,530 | 2,577 | 2,516 | 2,577 | 88,700 | 161.06 |
2015-03-17 | 2,523 | 2,530 | 2,480 | 2,530 | 128,400 | 158.13 |
2015-03-16 | 2,535 | 2,550 | 2,525 | 2,529 | 25,600 | 158.06 |
2015-03-13 | 2,510 | 2,534 | 2,500 | 2,509 | 23,400 | 156.81 |
2015-03-12 | 2,507 | 2,517 | 2,490 | 2,492 | 23,000 | 155.75 |
2015-03-11 | 2,464 | 2,529 | 2,464 | 2,506 | 25,800 | 156.63 |
2015-03-10 | 2,503 | 2,503 | 2,461 | 2,461 | 42,400 | 153.81 |
2015-03-09 | 2,530 | 2,530 | 2,500 | 2,520 | 9,000 | 157.50 |
2015-03-06 | 2,513 | 2,529 | 2,513 | 2,529 | 10,400 | 158.06 |
2015-03-05 | 2,520 | 2,520 | 2,499 | 2,509 | 6,100 | 156.81 |
2015-03-04 | 2,512 | 2,525 | 2,511 | 2,525 | 7,800 | 157.81 |
2015-03-03 | 2,508 | 2,537 | 2,502 | 2,510 | 13,400 | 156.88 |
2015-03-02 | 2,480 | 2,500 | 2,480 | 2,500 | 16,000 | 156.25 |
2015-02-27 | 2,482 | 2,482 | 2,475 | 2,480 | 12,500 | 155 |
2015-02-26 | 2,479 | 2,480 | 2,474 | 2,475 | 10,100 | 154.69 |
2015-02-25 | 2,499 | 2,499 | 2,474 | 2,480 | 12,400 | 155 |
2015-02-24 | 2,472 | 2,488 | 2,472 | 2,488 | 9,000 | 155.50 |
2015-02-23 | 2,490 | 2,494 | 2,388 | 2,469 | 37,300 | 154.31 |
2015-02-20 | 2,540 | 2,540 | 2,510 | 2,510 | 12,000 | 156.88 |
2015-02-19 | 2,540 | 2,549 | 2,525 | 2,534 | 6,600 | 158.38 |
2015-02-18 | 2,526 | 2,550 | 2,526 | 2,540 | 8,700 | 158.75 |
2015-02-17 | 2,535 | 2,550 | 2,511 | 2,526 | 5,700 | 157.88 |
2015-02-16 | 2,565 | 2,566 | 2,500 | 2,535 | 15,100 | 158.44 |
2015-02-13 | 2,577 | 2,585 | 2,550 | 2,559 | 12,300 | 159.94 |
2015-02-12 | 2,520 | 2,579 | 2,520 | 2,573 | 23,500 | 160.81 |
2015-02-10 | 2,495 | 2,523 | 2,490 | 2,520 | 7,400 | 157.50 |
2015-02-09 | 2,550 | 2,565 | 2,495 | 2,495 | 29,800 | 155.94 |
2015-02-06 | 2,450 | 2,509 | 2,450 | 2,480 | 25,800 | 155 |
2015-02-05 | 2,420 | 2,470 | 2,420 | 2,459 | 10,500 | 153.69 |
2015-02-04 | 2,528 | 2,528 | 2,441 | 2,455 | 75,700 | 153.44 |
2015-02-03 | 2,517 | 2,557 | 2,491 | 2,528 | 49,500 | 158 |
2015-02-02 | 2,400 | 2,490 | 2,375 | 2,490 | 16,500 | 155.63 |
2015-01-30 | 2,330 | 2,365 | 2,327 | 2,353 | 17,300 | 147.06 |
2015-01-29 | 2,320 | 2,328 | 2,303 | 2,317 | 5,900 | 144.81 |
2015-01-28 | 2,310 | 2,323 | 2,302 | 2,320 | 10,900 | 145 |
2015-01-27 | 2,340 | 2,341 | 2,306 | 2,320 | 12,900 | 145 |
2015-01-26 | 2,300 | 2,335 | 2,292 | 2,329 | 9,800 | 145.56 |
2015-01-23 | 2,300 | 2,323 | 2,300 | 2,301 | 7,500 | 143.81 |
2015-01-22 | 2,335 | 2,340 | 2,255 | 2,300 | 7,500 | 143.75 |
2015-01-21 | 2,253 | 2,310 | 2,253 | 2,310 | 18,400 | 144.38 |
2015-01-20 | 2,190 | 2,249 | 2,190 | 2,249 | 15,600 | 140.56 |
2015-01-19 | 2,185 | 2,206 | 2,185 | 2,193 | 7,200 | 137.06 |
2015-01-16 | 2,190 | 2,222 | 2,179 | 2,185 | 6,500 | 136.56 |
2015-01-15 | 2,171 | 2,223 | 2,171 | 2,182 | 14,900 | 136.38 |
2015-01-14 | 2,181 | 2,181 | 2,165 | 2,171 | 5,400 | 135.69 |
2015-01-13 | 2,150 | 2,190 | 2,150 | 2,181 | 17,900 | 136.31 |
2015-01-09 | 2,320 | 2,320 | 2,194 | 2,205 | 21,100 | 137.81 |
2015-01-08 | 2,230 | 2,280 | 2,230 | 2,275 | 23,200 | 142.19 |
2015-01-07 | 2,140 | 2,300 | 2,122 | 2,203 | 43,600 | 137.69 |
2015-01-06 | 2,117 | 2,125 | 2,109 | 2,121 | 20,700 | 132.56 |
2015-01-05 | 2,100 | 2,117 | 2,091 | 2,107 | 15,100 | 131.69 |
分割・併合履歴 : [2020-12-29]1株→2株 [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2015-09-28]1株→2株 [2014-09-26]1株→2株