9101 日本郵船(株) 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 | 1,692 | 1,720 | 1,686 | 1,691 | 1,693,400 | 563.67 |
2018-12-27 | 1,729 | 1,744 | 1,681 | 1,694 | 2,856,800 | 564.67 |
2018-12-26 | 1,645 | 1,679 | 1,623 | 1,649 | 1,550,500 | 549.67 |
2018-12-25 | 1,631 | 1,657 | 1,604 | 1,642 | 2,307,000 | 547.33 |
2018-12-21 | 1,726 | 1,732 | 1,679 | 1,708 | 3,314,300 | 569.33 |
2018-12-20 | 1,823 | 1,823 | 1,742 | 1,755 | 2,726,500 | 585 |
2018-12-19 | 1,847 | 1,848 | 1,805 | 1,839 | 2,379,400 | 613 |
2018-12-18 | 1,867 | 1,888 | 1,846 | 1,878 | 1,546,000 | 626 |
2018-12-17 | 1,888 | 1,923 | 1,882 | 1,896 | 1,062,800 | 632 |
2018-12-14 | 1,904 | 1,928 | 1,880 | 1,901 | 1,473,800 | 633.67 |
2018-12-13 | 1,902 | 1,932 | 1,887 | 1,920 | 1,526,200 | 640 |
2018-12-12 | 1,852 | 1,904 | 1,852 | 1,889 | 1,547,300 | 629.67 |
2018-12-11 | 1,878 | 1,880 | 1,823 | 1,858 | 1,456,800 | 619.33 |
2018-12-10 | 1,870 | 1,883 | 1,844 | 1,875 | 1,328,600 | 625 |
2018-12-07 | 1,895 | 1,910 | 1,864 | 1,888 | 1,249,300 | 629.33 |
2018-12-06 | 1,905 | 1,916 | 1,873 | 1,902 | 1,810,800 | 634 |
2018-12-05 | 1,900 | 1,926 | 1,871 | 1,913 | 2,060,200 | 637.67 |
2018-12-04 | 2,000 | 2,009 | 1,919 | 1,939 | 2,484,900 | 646.33 |
2018-12-03 | 1,975 | 2,038 | 1,965 | 2,011 | 3,285,500 | 670.33 |
2018-11-30 | 1,933 | 1,948 | 1,912 | 1,927 | 1,595,700 | 642.33 |
2018-11-29 | 1,945 | 1,969 | 1,935 | 1,936 | 1,419,000 | 645.33 |
2018-11-28 | 1,908 | 1,957 | 1,908 | 1,934 | 1,943,000 | 644.67 |
2018-11-27 | 1,901 | 1,933 | 1,899 | 1,900 | 2,289,100 | 633.33 |
2018-11-26 | 1,859 | 1,889 | 1,859 | 1,876 | 1,257,000 | 625.33 |
2018-11-22 | 1,868 | 1,891 | 1,850 | 1,852 | 786,700 | 617.33 |
2018-11-21 | 1,845 | 1,859 | 1,823 | 1,854 | 1,314,500 | 618 |
2018-11-20 | 1,857 | 1,894 | 1,856 | 1,874 | 1,344,300 | 624.67 |
2018-11-19 | 1,880 | 1,904 | 1,867 | 1,880 | 913,600 | 626.67 |
2018-11-16 | 1,884 | 1,913 | 1,875 | 1,878 | 1,148,200 | 626 |
2018-11-15 | 1,886 | 1,900 | 1,872 | 1,884 | 890,300 | 628 |
2018-11-14 | 1,890 | 1,919 | 1,877 | 1,898 | 997,300 | 632.67 |
2018-11-13 | 1,881 | 1,898 | 1,854 | 1,894 | 1,919,900 | 631.33 |
2018-11-12 | 1,913 | 1,932 | 1,903 | 1,923 | 1,059,100 | 641 |
2018-11-09 | 1,927 | 1,954 | 1,926 | 1,932 | 1,135,400 | 644 |
2018-11-08 | 1,947 | 1,976 | 1,936 | 1,937 | 1,644,300 | 645.67 |
2018-11-07 | 1,935 | 1,978 | 1,910 | 1,919 | 2,247,600 | 639.67 |
2018-11-06 | 1,880 | 1,948 | 1,880 | 1,924 | 1,990,800 | 641.33 |
2018-11-05 | 1,857 | 1,927 | 1,845 | 1,887 | 2,749,400 | 629 |
2018-11-02 | 1,805 | 1,889 | 1,797 | 1,868 | 4,313,000 | 622.67 |
2018-11-01 | 1,801 | 1,822 | 1,783 | 1,818 | 1,842,500 | 606 |
2018-10-31 | 1,816 | 1,845 | 1,803 | 1,825 | 1,748,800 | 608.33 |
2018-10-30 | 1,790 | 1,846 | 1,789 | 1,815 | 1,557,100 | 605 |
2018-10-29 | 1,795 | 1,829 | 1,793 | 1,807 | 1,413,900 | 602.33 |
2018-10-26 | 1,830 | 1,839 | 1,777 | 1,795 | 1,957,400 | 598.33 |
2018-10-25 | 1,781 | 1,806 | 1,769 | 1,796 | 2,538,200 | 598.67 |
2018-10-24 | 1,865 | 1,871 | 1,827 | 1,841 | 2,768,100 | 613.67 |
2018-10-23 | 1,903 | 1,908 | 1,856 | 1,868 | 1,923,900 | 622.67 |
2018-10-22 | 1,891 | 1,916 | 1,876 | 1,911 | 1,604,300 | 637 |
2018-10-19 | 1,928 | 1,928 | 1,882 | 1,903 | 3,616,600 | 634.33 |
2018-10-18 | 1,960 | 1,978 | 1,941 | 1,950 | 2,521,700 | 650 |
2018-10-17 | 2,020 | 2,023 | 1,941 | 1,961 | 6,005,500 | 653.67 |
2018-10-16 | 2,040 | 2,087 | 2,038 | 2,087 | 1,569,200 | 695.67 |
2018-10-15 | 2,039 | 2,063 | 2,028 | 2,040 | 1,403,400 | 680 |
2018-10-12 | 2,007 | 2,053 | 2,006 | 2,049 | 2,107,700 | 683 |
2018-10-11 | 2,019 | 2,032 | 2,004 | 2,023 | 2,779,100 | 674.33 |
2018-10-10 | 2,079 | 2,105 | 2,071 | 2,088 | 1,447,200 | 696 |
2018-10-09 | 2,074 | 2,079 | 2,059 | 2,068 | 1,493,200 | 689.33 |
2018-10-05 | 2,100 | 2,122 | 2,092 | 2,093 | 1,407,700 | 697.67 |
2018-10-04 | 2,133 | 2,153 | 2,110 | 2,115 | 1,768,600 | 705 |
2018-10-03 | 2,123 | 2,149 | 2,117 | 2,124 | 1,314,000 | 708 |
2018-10-02 | 2,146 | 2,166 | 2,133 | 2,142 | 1,674,500 | 714 |
2018-10-01 | 2,131 | 2,153 | 2,111 | 2,128 | 1,309,900 | 709.33 |
2018-09-28 | 2,116 | 2,143 | 2,091 | 2,137 | 1,912,900 | 712.33 |
2018-09-27 | 2,099 | 2,129 | 2,087 | 2,105 | 1,616,100 | 701.67 |
2018-09-26 | 2,114 | 2,123 | 2,081 | 2,098 | 1,771,300 | 699.33 |
2018-09-25 | 2,159 | 2,159 | 2,110 | 2,137 | 2,351,900 | 712.33 |
2018-09-21 | 2,140 | 2,191 | 2,136 | 2,186 | 2,271,000 | 728.67 |
2018-09-20 | 2,116 | 2,137 | 2,105 | 2,135 | 1,633,700 | 711.67 |
2018-09-19 | 2,121 | 2,137 | 2,090 | 2,115 | 1,988,500 | 705 |
2018-09-18 | 2,050 | 2,122 | 2,048 | 2,102 | 2,292,000 | 700.67 |
2018-09-14 | 2,053 | 2,078 | 2,047 | 2,074 | 1,605,400 | 691.33 |
2018-09-13 | 2,001 | 2,050 | 1,998 | 2,034 | 1,494,700 | 678 |
2018-09-12 | 2,039 | 2,043 | 1,995 | 2,001 | 1,934,100 | 667 |
2018-09-11 | 2,036 | 2,042 | 2,021 | 2,036 | 1,185,200 | 678.67 |
2018-09-10 | 1,993 | 2,035 | 1,993 | 2,030 | 1,151,000 | 676.67 |
2018-09-07 | 2,000 | 2,009 | 1,973 | 2,004 | 1,969,100 | 668 |
2018-09-06 | 2,023 | 2,047 | 2,015 | 2,016 | 1,626,500 | 672 |
2018-09-05 | 2,046 | 2,051 | 2,018 | 2,034 | 1,682,600 | 678 |
2018-09-04 | 2,066 | 2,075 | 2,046 | 2,056 | 1,266,800 | 685.33 |
2018-09-03 | 2,084 | 2,092 | 2,043 | 2,060 | 1,408,300 | 686.67 |
2018-08-31 | 2,100 | 2,110 | 2,089 | 2,096 | 1,278,000 | 698.67 |
2018-08-30 | 2,156 | 2,172 | 2,121 | 2,122 | 1,873,500 | 707.33 |
2018-08-29 | 2,102 | 2,136 | 2,091 | 2,126 | 2,331,200 | 708.67 |
2018-08-28 | 2,076 | 2,117 | 2,041 | 2,086 | 3,983,300 | 695.33 |
2018-08-27 | 2,018 | 2,046 | 2,011 | 2,026 | 1,652,200 | 675.33 |
2018-08-24 | 2,045 | 2,052 | 2,012 | 2,016 | 1,326,800 | 672 |
2018-08-23 | 2,060 | 2,063 | 2,030 | 2,032 | 1,129,700 | 677.33 |
2018-08-22 | 2,039 | 2,066 | 2,032 | 2,054 | 1,060,700 | 684.67 |
2018-08-21 | 2,030 | 2,045 | 2,016 | 2,038 | 1,038,800 | 679.33 |
2018-08-20 | 2,059 | 2,066 | 2,031 | 2,036 | 1,209,300 | 678.67 |
2018-08-17 | 2,032 | 2,067 | 2,025 | 2,059 | 1,574,900 | 686.33 |
2018-08-16 | 2,023 | 2,043 | 2,006 | 2,028 | 1,810,400 | 676 |
2018-08-15 | 2,041 | 2,062 | 2,026 | 2,033 | 1,591,100 | 677.67 |
2018-08-14 | 2,039 | 2,045 | 2,013 | 2,040 | 1,746,900 | 680 |
2018-08-13 | 2,076 | 2,093 | 2,023 | 2,035 | 2,406,600 | 678.33 |
2018-08-10 | 2,158 | 2,158 | 2,096 | 2,097 | 2,574,200 | 699 |
2018-08-09 | 2,141 | 2,152 | 2,128 | 2,145 | 1,149,500 | 715 |
2018-08-08 | 2,100 | 2,157 | 2,098 | 2,152 | 2,260,100 | 717.33 |
2018-08-07 | 2,090 | 2,108 | 2,077 | 2,104 | 1,616,200 | 701.33 |
2018-08-06 | 2,100 | 2,120 | 2,091 | 2,102 | 1,177,400 | 700.67 |
2018-08-03 | 2,149 | 2,155 | 2,087 | 2,115 | 2,303,900 | 705 |
2018-08-02 | 2,180 | 2,194 | 2,140 | 2,145 | 2,090,700 | 715 |
2018-08-01 | 2,175 | 2,180 | 2,141 | 2,179 | 1,715,400 | 726.33 |
2018-07-31 | 2,141 | 2,187 | 2,119 | 2,149 | 3,950,900 | 716.33 |
2018-07-30 | 2,131 | 2,150 | 2,127 | 2,139 | 1,531,700 | 713 |
2018-07-27 | 2,113 | 2,133 | 2,099 | 2,120 | 1,664,400 | 706.67 |
2018-07-26 | 2,061 | 2,112 | 2,061 | 2,101 | 3,497,100 | 700.33 |
2018-07-25 | 2,121 | 2,134 | 2,105 | 2,111 | 1,144,700 | 703.67 |
2018-07-24 | 2,127 | 2,144 | 2,112 | 2,114 | 1,436,500 | 704.67 |
2018-07-23 | 2,112 | 2,134 | 2,104 | 2,114 | 1,222,100 | 704.67 |
2018-07-20 | 2,165 | 2,166 | 2,111 | 2,126 | 1,485,500 | 708.67 |
2018-07-19 | 2,145 | 2,161 | 2,137 | 2,157 | 1,164,400 | 719 |
2018-07-18 | 2,160 | 2,162 | 2,132 | 2,136 | 1,156,800 | 712 |
2018-07-17 | 2,094 | 2,145 | 2,084 | 2,138 | 1,324,500 | 712.67 |
2018-07-13 | 2,092 | 2,104 | 2,079 | 2,092 | 1,495,000 | 697.33 |
2018-07-12 | 2,099 | 2,103 | 2,078 | 2,080 | 1,139,600 | 693.33 |
2018-07-11 | 2,093 | 2,125 | 2,076 | 2,095 | 1,829,800 | 698.33 |
2018-07-10 | 2,133 | 2,156 | 2,124 | 2,143 | 1,638,400 | 714.33 |
2018-07-09 | 2,125 | 2,125 | 2,088 | 2,109 | 1,057,100 | 703 |
2018-07-06 | 2,065 | 2,108 | 2,058 | 2,103 | 1,932,400 | 701 |
2018-07-05 | 2,104 | 2,110 | 2,070 | 2,078 | 1,419,300 | 692.67 |
2018-07-04 | 2,121 | 2,159 | 2,111 | 2,113 | 1,203,500 | 704.33 |
2018-07-03 | 2,161 | 2,192 | 2,115 | 2,135 | 2,015,900 | 711.67 |
2018-07-02 | 2,186 | 2,207 | 2,161 | 2,162 | 1,427,400 | 720.67 |
2018-06-29 | 2,216 | 2,228 | 2,185 | 2,199 | 1,791,900 | 733 |
2018-06-28 | 2,200 | 2,230 | 2,195 | 2,221 | 1,457,100 | 740.33 |
2018-06-27 | 2,229 | 2,230 | 2,156 | 2,206 | 1,598,800 | 735.33 |
2018-06-26 | 2,140 | 2,227 | 2,140 | 2,218 | 1,844,800 | 739.33 |
2018-06-25 | 2,210 | 2,233 | 2,185 | 2,189 | 1,733,400 | 729.67 |
2018-06-22 | 2,180 | 2,202 | 2,158 | 2,199 | 1,795,900 | 733 |
2018-06-21 | 2,209 | 2,228 | 2,180 | 2,203 | 1,112,900 | 734.33 |
2018-06-20 | 2,197 | 2,212 | 2,144 | 2,204 | 2,523,000 | 734.67 |
2018-06-19 | 2,250 | 2,289 | 2,213 | 2,214 | 2,124,800 | 738 |
2018-06-18 | 2,316 | 2,321 | 2,229 | 2,242 | 1,989,400 | 747.33 |
2018-06-15 | 2,341 | 2,344 | 2,312 | 2,340 | 1,771,400 | 780 |
2018-06-14 | 2,327 | 2,362 | 2,319 | 2,325 | 2,200,400 | 775 |
2018-06-13 | 2,276 | 2,324 | 2,267 | 2,300 | 1,934,600 | 766.67 |
2018-06-12 | 2,287 | 2,297 | 2,247 | 2,247 | 1,577,100 | 749 |
2018-06-11 | 2,241 | 2,286 | 2,216 | 2,264 | 1,863,000 | 754.67 |
2018-06-08 | 2,311 | 2,348 | 2,297 | 2,298 | 1,688,100 | 766 |
2018-06-07 | 2,335 | 2,338 | 2,317 | 2,328 | 1,558,300 | 776 |
2018-06-06 | 2,309 | 2,339 | 2,294 | 2,322 | 1,554,900 | 774 |
2018-06-05 | 2,324 | 2,326 | 2,282 | 2,295 | 1,645,300 | 765 |
2018-06-04 | 2,262 | 2,308 | 2,256 | 2,294 | 1,571,800 | 764.67 |
2018-06-01 | 2,211 | 2,248 | 2,193 | 2,234 | 1,698,800 | 744.67 |
2018-05-31 | 2,250 | 2,250 | 2,188 | 2,219 | 1,946,900 | 739.67 |
2018-05-30 | 2,179 | 2,224 | 2,167 | 2,217 | 1,652,500 | 739 |
2018-05-29 | 2,242 | 2,255 | 2,209 | 2,229 | 1,143,500 | 743 |
2018-05-28 | 2,261 | 2,270 | 2,225 | 2,240 | 1,355,700 | 746.67 |
2018-05-25 | 2,277 | 2,290 | 2,252 | 2,269 | 1,519,100 | 756.33 |
2018-05-24 | 2,340 | 2,363 | 2,301 | 2,311 | 1,837,800 | 770.33 |
2018-05-23 | 2,400 | 2,408 | 2,334 | 2,351 | 2,017,700 | 783.67 |
2018-05-22 | 2,442 | 2,447 | 2,419 | 2,427 | 1,252,400 | 809 |
2018-05-21 | 2,463 | 2,463 | 2,444 | 2,449 | 1,109,700 | 816.33 |
2018-05-18 | 2,471 | 2,488 | 2,444 | 2,469 | 1,317,300 | 823 |
2018-05-17 | 2,450 | 2,464 | 2,420 | 2,461 | 1,134,900 | 820.33 |
2018-05-16 | 2,464 | 2,490 | 2,440 | 2,443 | 1,633,800 | 814.33 |
2018-05-15 | 2,489 | 2,493 | 2,463 | 2,471 | 1,225,600 | 823.67 |
2018-05-14 | 2,478 | 2,492 | 2,451 | 2,483 | 1,541,400 | 827.67 |
2018-05-11 | 2,416 | 2,464 | 2,407 | 2,458 | 1,619,300 | 819.33 |
2018-05-10 | 2,400 | 2,413 | 2,382 | 2,406 | 1,356,100 | 802 |
2018-05-09 | 2,424 | 2,426 | 2,384 | 2,393 | 1,598,400 | 797.67 |
2018-05-08 | 2,399 | 2,428 | 2,391 | 2,424 | 1,313,800 | 808 |
2018-05-07 | 2,465 | 2,465 | 2,411 | 2,425 | 1,353,500 | 808.33 |
2018-05-02 | 2,435 | 2,468 | 2,400 | 2,451 | 2,273,900 | 817 |
2018-05-01 | 2,322 | 2,430 | 2,316 | 2,429 | 2,854,000 | 809.67 |
2018-04-27 | 2,357 | 2,440 | 2,303 | 2,334 | 3,581,000 | 778 |
2018-04-26 | 2,406 | 2,415 | 2,352 | 2,356 | 1,872,500 | 785.33 |
2018-04-25 | 2,369 | 2,390 | 2,346 | 2,380 | 1,661,000 | 793.33 |
2018-04-24 | 2,375 | 2,394 | 2,356 | 2,394 | 2,346,700 | 798 |
2018-04-23 | 2,320 | 2,378 | 2,320 | 2,333 | 2,734,100 | 777.67 |
2018-04-20 | 2,260 | 2,320 | 2,260 | 2,308 | 1,978,000 | 769.33 |
2018-04-19 | 2,278 | 2,303 | 2,263 | 2,267 | 2,438,500 | 755.67 |
2018-04-18 | 2,189 | 2,235 | 2,181 | 2,230 | 1,526,500 | 743.33 |
2018-04-17 | 2,205 | 2,207 | 2,161 | 2,174 | 870,200 | 724.67 |
2018-04-16 | 2,218 | 2,225 | 2,167 | 2,187 | 1,271,700 | 729 |
2018-04-13 | 2,141 | 2,204 | 2,140 | 2,190 | 1,519,500 | 730 |
2018-04-12 | 2,160 | 2,160 | 2,118 | 2,124 | 1,191,800 | 708 |
2018-04-11 | 2,150 | 2,209 | 2,137 | 2,164 | 1,798,300 | 721.33 |
2018-04-10 | 2,080 | 2,137 | 2,067 | 2,126 | 1,765,300 | 708.67 |
2018-04-09 | 2,050 | 2,095 | 2,043 | 2,087 | 1,268,900 | 695.67 |
2018-04-06 | 2,092 | 2,093 | 2,066 | 2,068 | 1,528,700 | 689.33 |
2018-04-05 | 2,109 | 2,109 | 2,070 | 2,095 | 1,302,600 | 698.33 |
2018-04-04 | 2,119 | 2,126 | 2,091 | 2,101 | 989,500 | 700.33 |
2018-04-03 | 2,114 | 2,114 | 2,080 | 2,101 | 1,505,100 | 700.33 |
2018-03-30 | 2,102 | 2,165 | 2,097 | 2,148 | 2,139,300 | 716 |
2018-03-29 | 2,080 | 2,094 | 2,044 | 2,061 | 1,752,300 | 687 |
2018-03-28 | 2,045 | 2,085 | 2,038 | 2,069 | 1,375,600 | 689.67 |
2018-03-27 | 2,090 | 2,108 | 2,058 | 2,088 | 2,206,100 | 696 |
2018-03-26 | 2,062 | 2,066 | 2,012 | 2,049 | 2,387,600 | 683 |
2018-03-23 | 2,120 | 2,137 | 2,079 | 2,087 | 2,943,700 | 695.67 |
2018-03-22 | 2,171 | 2,185 | 2,150 | 2,177 | 2,006,400 | 725.67 |
2018-03-20 | 2,150 | 2,192 | 2,142 | 2,177 | 1,076,300 | 725.67 |
2018-03-19 | 2,178 | 2,189 | 2,158 | 2,163 | 1,695,700 | 721 |
2018-03-16 | 2,212 | 2,221 | 2,187 | 2,187 | 1,431,000 | 729 |
2018-03-15 | 2,238 | 2,240 | 2,174 | 2,203 | 1,597,500 | 734.33 |
2018-03-14 | 2,230 | 2,259 | 2,218 | 2,248 | 1,703,800 | 749.33 |
2018-03-13 | 2,253 | 2,265 | 2,238 | 2,263 | 1,455,100 | 754.33 |
2018-03-12 | 2,222 | 2,259 | 2,218 | 2,248 | 1,277,300 | 749.33 |
2018-03-09 | 2,188 | 2,237 | 2,169 | 2,177 | 1,809,000 | 725.67 |
2018-03-08 | 2,220 | 2,220 | 2,163 | 2,173 | 1,638,900 | 724.33 |
2018-03-07 | 2,194 | 2,208 | 2,177 | 2,190 | 1,695,200 | 730 |
2018-03-06 | 2,228 | 2,254 | 2,210 | 2,214 | 1,589,400 | 738 |
2018-03-05 | 2,219 | 2,223 | 2,173 | 2,188 | 1,813,100 | 729.33 |
2018-03-02 | 2,239 | 2,259 | 2,220 | 2,249 | 2,076,000 | 749.67 |
2018-03-01 | 2,301 | 2,304 | 2,280 | 2,293 | 1,666,000 | 764.33 |
2018-02-28 | 2,349 | 2,378 | 2,329 | 2,332 | 1,852,900 | 777.33 |
2018-02-27 | 2,366 | 2,367 | 2,333 | 2,346 | 1,087,600 | 782 |
2018-02-26 | 2,350 | 2,358 | 2,325 | 2,350 | 1,223,400 | 783.33 |
2018-02-23 | 2,304 | 2,340 | 2,295 | 2,333 | 1,370,900 | 777.67 |
2018-02-22 | 2,310 | 2,312 | 2,286 | 2,299 | 1,948,600 | 766.33 |
2018-02-21 | 2,351 | 2,363 | 2,306 | 2,322 | 2,285,200 | 774 |
2018-02-20 | 2,366 | 2,376 | 2,334 | 2,351 | 1,444,300 | 783.67 |
2018-02-19 | 2,309 | 2,375 | 2,300 | 2,359 | 2,030,700 | 786.33 |
2018-02-16 | 2,298 | 2,320 | 2,258 | 2,315 | 1,823,700 | 771.67 |
2018-02-15 | 2,341 | 2,369 | 2,307 | 2,312 | 1,090,000 | 770.67 |
2018-02-14 | 2,340 | 2,363 | 2,286 | 2,299 | 2,412,200 | 766.33 |
2018-02-13 | 2,435 | 2,445 | 2,343 | 2,347 | 2,505,000 | 782.33 |
2018-02-09 | 2,381 | 2,424 | 2,361 | 2,423 | 2,532,300 | 807.67 |
2018-02-08 | 2,499 | 2,520 | 2,464 | 2,487 | 1,893,300 | 829 |
2018-02-07 | 2,601 | 2,609 | 2,486 | 2,489 | 2,709,300 | 829.67 |
2018-02-06 | 2,506 | 2,531 | 2,471 | 2,531 | 2,990,200 | 843.67 |
2018-02-05 | 2,641 | 2,657 | 2,623 | 2,644 | 1,674,900 | 881.33 |
2018-02-02 | 2,700 | 2,729 | 2,690 | 2,710 | 1,693,500 | 903.33 |
2018-02-01 | 2,745 | 2,748 | 2,680 | 2,706 | 2,140,000 | 902 |
2018-01-31 | 2,760 | 2,841 | 2,709 | 2,731 | 3,355,100 | 910.33 |
2018-01-30 | 2,825 | 2,837 | 2,775 | 2,795 | 2,234,700 | 931.67 |
2018-01-29 | 2,860 | 2,878 | 2,822 | 2,859 | 2,118,900 | 953 |
2018-01-26 | 2,944 | 2,948 | 2,867 | 2,889 | 2,303,200 | 963 |
2018-01-25 | 2,925 | 2,925 | 2,887 | 2,894 | 1,251,200 | 964.67 |
2018-01-24 | 2,895 | 2,955 | 2,895 | 2,935 | 1,680,100 | 978.33 |
2018-01-23 | 2,887 | 2,909 | 2,865 | 2,905 | 1,541,600 | 968.33 |
2018-01-22 | 2,916 | 2,925 | 2,852 | 2,863 | 1,558,400 | 954.33 |
2018-01-19 | 2,901 | 2,920 | 2,884 | 2,920 | 1,433,200 | 973.33 |
2018-01-18 | 2,946 | 2,954 | 2,876 | 2,885 | 2,162,300 | 961.67 |
2018-01-17 | 2,882 | 2,905 | 2,838 | 2,899 | 2,801,100 | 966.33 |
2018-01-16 | 2,946 | 2,946 | 2,884 | 2,932 | 2,267,700 | 977.33 |
2018-01-15 | 2,950 | 2,963 | 2,929 | 2,958 | 1,316,000 | 986 |
2018-01-12 | 2,987 | 2,990 | 2,920 | 2,937 | 3,097,800 | 979 |
2018-01-11 | 2,963 | 3,030 | 2,951 | 3,015 | 1,926,000 | 1,005 |
2018-01-10 | 2,930 | 3,015 | 2,918 | 2,990 | 2,929,800 | 996.67 |
2018-01-09 | 2,954 | 2,968 | 2,910 | 2,918 | 2,338,100 | 972.67 |
2018-01-05 | 2,878 | 2,921 | 2,841 | 2,915 | 2,924,600 | 971.67 |
2018-01-04 | 2,805 | 2,863 | 2,805 | 2,856 | 3,057,400 | 952 |
分割・併合履歴 : [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.04株 [1985-03-27]1株→1.05株