9107 川崎汽船(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 | 1,333 | 1,391 | 1,333 | 1,355 | 679,600 | 150.56 |
2018-12-27 | 1,358 | 1,365 | 1,320 | 1,335 | 1,236,500 | 148.33 |
2018-12-26 | 1,299 | 1,337 | 1,276 | 1,298 | 638,300 | 144.22 |
2018-12-25 | 1,300 | 1,312 | 1,248 | 1,286 | 803,000 | 142.89 |
2018-12-21 | 1,398 | 1,398 | 1,333 | 1,343 | 1,136,600 | 149.22 |
2018-12-20 | 1,471 | 1,481 | 1,413 | 1,418 | 722,900 | 157.56 |
2018-12-19 | 1,520 | 1,534 | 1,467 | 1,475 | 875,700 | 163.89 |
2018-12-18 | 1,520 | 1,577 | 1,508 | 1,555 | 575,200 | 172.78 |
2018-12-17 | 1,573 | 1,601 | 1,547 | 1,547 | 635,700 | 171.89 |
2018-12-14 | 1,608 | 1,633 | 1,562 | 1,576 | 743,900 | 175.11 |
2018-12-13 | 1,586 | 1,625 | 1,570 | 1,621 | 646,600 | 180.11 |
2018-12-12 | 1,491 | 1,586 | 1,489 | 1,578 | 993,700 | 175.33 |
2018-12-11 | 1,554 | 1,557 | 1,468 | 1,495 | 785,900 | 166.11 |
2018-12-10 | 1,531 | 1,553 | 1,496 | 1,548 | 547,500 | 172 |
2018-12-07 | 1,576 | 1,589 | 1,508 | 1,564 | 660,200 | 173.78 |
2018-12-06 | 1,566 | 1,586 | 1,527 | 1,571 | 998,100 | 174.56 |
2018-12-05 | 1,496 | 1,613 | 1,494 | 1,590 | 1,615,800 | 176.67 |
2018-12-04 | 1,650 | 1,658 | 1,511 | 1,515 | 1,987,800 | 168.33 |
2018-12-03 | 1,645 | 1,701 | 1,640 | 1,684 | 732,200 | 187.11 |
2018-11-30 | 1,624 | 1,640 | 1,609 | 1,631 | 603,200 | 181.22 |
2018-11-29 | 1,621 | 1,652 | 1,607 | 1,607 | 484,900 | 178.56 |
2018-11-28 | 1,635 | 1,657 | 1,618 | 1,632 | 571,100 | 181.33 |
2018-11-27 | 1,583 | 1,630 | 1,583 | 1,612 | 755,700 | 179.11 |
2018-11-26 | 1,526 | 1,577 | 1,526 | 1,569 | 776,400 | 174.33 |
2018-11-22 | 1,540 | 1,549 | 1,508 | 1,513 | 562,300 | 168.11 |
2018-11-21 | 1,563 | 1,578 | 1,543 | 1,551 | 577,500 | 172.33 |
2018-11-20 | 1,571 | 1,641 | 1,569 | 1,599 | 541,900 | 177.67 |
2018-11-19 | 1,605 | 1,626 | 1,568 | 1,587 | 617,500 | 176.33 |
2018-11-16 | 1,615 | 1,642 | 1,599 | 1,608 | 532,300 | 178.67 |
2018-11-15 | 1,644 | 1,670 | 1,614 | 1,623 | 471,100 | 180.33 |
2018-11-14 | 1,638 | 1,680 | 1,622 | 1,660 | 503,800 | 184.44 |
2018-11-13 | 1,618 | 1,643 | 1,591 | 1,639 | 579,600 | 182.11 |
2018-11-12 | 1,668 | 1,688 | 1,652 | 1,660 | 502,200 | 184.44 |
2018-11-09 | 1,678 | 1,707 | 1,676 | 1,697 | 637,400 | 188.56 |
2018-11-08 | 1,705 | 1,718 | 1,660 | 1,667 | 768,300 | 185.22 |
2018-11-07 | 1,666 | 1,710 | 1,662 | 1,671 | 1,020,700 | 185.67 |
2018-11-06 | 1,622 | 1,683 | 1,622 | 1,649 | 560,100 | 183.22 |
2018-11-05 | 1,593 | 1,650 | 1,593 | 1,622 | 709,600 | 180.22 |
2018-11-02 | 1,526 | 1,616 | 1,505 | 1,614 | 1,249,700 | 179.33 |
2018-11-01 | 1,480 | 1,531 | 1,480 | 1,522 | 917,100 | 169.11 |
2018-10-31 | 1,544 | 1,544 | 1,488 | 1,509 | 1,330,900 | 167.67 |
2018-10-30 | 1,489 | 1,528 | 1,473 | 1,527 | 2,613,500 | 169.67 |
2018-10-29 | 1,519 | 1,546 | 1,503 | 1,519 | 773,700 | 168.78 |
2018-10-26 | 1,539 | 1,546 | 1,502 | 1,518 | 1,188,200 | 168.67 |
2018-10-25 | 1,535 | 1,569 | 1,515 | 1,521 | 1,422,200 | 169 |
2018-10-24 | 1,656 | 1,659 | 1,597 | 1,602 | 1,515,300 | 178 |
2018-10-23 | 1,755 | 1,755 | 1,650 | 1,652 | 1,378,900 | 183.56 |
2018-10-22 | 1,720 | 1,776 | 1,701 | 1,771 | 977,300 | 196.78 |
2018-10-19 | 1,767 | 1,767 | 1,711 | 1,726 | 979,900 | 191.78 |
2018-10-18 | 1,800 | 1,803 | 1,725 | 1,768 | 1,923,800 | 196.44 |
2018-10-17 | 1,938 | 1,938 | 1,800 | 1,806 | 3,707,200 | 200.67 |
2018-10-16 | 2,060 | 2,109 | 2,057 | 2,109 | 439,900 | 234.33 |
2018-10-15 | 2,092 | 2,099 | 2,067 | 2,081 | 589,100 | 231.22 |
2018-10-12 | 2,065 | 2,102 | 2,062 | 2,102 | 547,500 | 233.56 |
2018-10-11 | 2,109 | 2,132 | 2,078 | 2,089 | 701,100 | 232.11 |
2018-10-10 | 2,162 | 2,182 | 2,138 | 2,170 | 675,300 | 241.11 |
2018-10-09 | 2,181 | 2,184 | 2,123 | 2,158 | 1,015,200 | 239.78 |
2018-10-05 | 2,274 | 2,285 | 2,221 | 2,221 | 509,900 | 246.78 |
2018-10-04 | 2,262 | 2,314 | 2,249 | 2,296 | 478,300 | 255.11 |
2018-10-03 | 2,269 | 2,279 | 2,237 | 2,240 | 356,700 | 248.89 |
2018-10-02 | 2,278 | 2,306 | 2,266 | 2,281 | 483,100 | 253.44 |
2018-10-01 | 2,282 | 2,299 | 2,261 | 2,266 | 355,800 | 251.78 |
2018-09-28 | 2,300 | 2,312 | 2,262 | 2,297 | 493,000 | 255.22 |
2018-09-27 | 2,294 | 2,317 | 2,254 | 2,257 | 551,800 | 250.78 |
2018-09-26 | 2,314 | 2,319 | 2,273 | 2,290 | 508,600 | 254.44 |
2018-09-25 | 2,312 | 2,320 | 2,280 | 2,312 | 629,500 | 256.89 |
2018-09-21 | 2,267 | 2,317 | 2,256 | 2,309 | 640,800 | 256.56 |
2018-09-20 | 2,260 | 2,267 | 2,230 | 2,256 | 378,600 | 250.67 |
2018-09-19 | 2,297 | 2,305 | 2,238 | 2,247 | 459,700 | 249.67 |
2018-09-18 | 2,202 | 2,273 | 2,195 | 2,260 | 535,400 | 251.11 |
2018-09-14 | 2,212 | 2,237 | 2,187 | 2,204 | 694,500 | 244.89 |
2018-09-13 | 2,150 | 2,215 | 2,148 | 2,191 | 514,300 | 243.44 |
2018-09-12 | 2,154 | 2,185 | 2,133 | 2,149 | 514,200 | 238.78 |
2018-09-11 | 2,105 | 2,136 | 2,093 | 2,136 | 459,800 | 237.33 |
2018-09-10 | 2,034 | 2,088 | 2,025 | 2,085 | 397,100 | 231.67 |
2018-09-07 | 2,061 | 2,091 | 2,037 | 2,050 | 626,800 | 227.78 |
2018-09-06 | 2,040 | 2,100 | 2,039 | 2,083 | 504,600 | 231.44 |
2018-09-05 | 2,041 | 2,052 | 2,024 | 2,049 | 357,200 | 227.67 |
2018-09-04 | 2,069 | 2,079 | 2,052 | 2,068 | 298,400 | 229.78 |
2018-09-03 | 2,047 | 2,069 | 2,036 | 2,064 | 350,100 | 229.33 |
2018-08-31 | 2,050 | 2,069 | 2,037 | 2,056 | 450,100 | 228.44 |
2018-08-30 | 2,090 | 2,147 | 2,075 | 2,085 | 929,100 | 231.67 |
2018-08-29 | 2,020 | 2,063 | 2,017 | 2,062 | 540,100 | 229.11 |
2018-08-28 | 2,010 | 2,028 | 2,002 | 2,011 | 418,100 | 223.44 |
2018-08-27 | 1,968 | 1,991 | 1,965 | 1,971 | 306,000 | 219 |
2018-08-24 | 1,972 | 1,999 | 1,950 | 1,962 | 361,500 | 218 |
2018-08-23 | 2,005 | 2,014 | 1,949 | 1,951 | 522,900 | 216.78 |
2018-08-22 | 1,982 | 2,019 | 1,974 | 2,012 | 403,800 | 223.56 |
2018-08-21 | 1,969 | 1,990 | 1,945 | 1,982 | 314,000 | 220.22 |
2018-08-20 | 2,003 | 2,037 | 1,975 | 1,979 | 525,000 | 219.89 |
2018-08-17 | 1,952 | 2,006 | 1,911 | 2,003 | 1,169,600 | 222.56 |
2018-08-16 | 1,869 | 1,920 | 1,857 | 1,912 | 861,500 | 212.44 |
2018-08-15 | 1,839 | 1,919 | 1,839 | 1,876 | 1,038,700 | 208.44 |
2018-08-14 | 1,793 | 1,823 | 1,763 | 1,817 | 829,900 | 201.89 |
2018-08-13 | 1,890 | 1,892 | 1,792 | 1,795 | 862,000 | 199.44 |
2018-08-10 | 1,968 | 1,971 | 1,889 | 1,893 | 879,200 | 210.33 |
2018-08-09 | 1,934 | 1,976 | 1,929 | 1,970 | 570,500 | 218.89 |
2018-08-08 | 1,875 | 1,941 | 1,870 | 1,937 | 495,600 | 215.22 |
2018-08-07 | 1,870 | 1,892 | 1,865 | 1,884 | 497,400 | 209.33 |
2018-08-06 | 1,914 | 1,929 | 1,884 | 1,886 | 730,800 | 209.56 |
2018-08-03 | 1,998 | 1,998 | 1,918 | 1,925 | 799,100 | 213.89 |
2018-08-02 | 2,065 | 2,105 | 1,999 | 2,002 | 836,600 | 222.44 |
2018-08-01 | 2,047 | 2,082 | 2,014 | 2,078 | 772,300 | 230.89 |
2018-07-31 | 2,019 | 2,069 | 1,988 | 2,027 | 1,144,900 | 225.22 |
2018-07-30 | 1,980 | 2,015 | 1,979 | 1,994 | 632,900 | 221.56 |
2018-07-27 | 1,970 | 1,989 | 1,960 | 1,979 | 334,600 | 219.89 |
2018-07-26 | 1,935 | 1,978 | 1,916 | 1,976 | 521,700 | 219.56 |
2018-07-25 | 1,967 | 1,990 | 1,937 | 1,940 | 468,200 | 215.56 |
2018-07-24 | 1,940 | 1,969 | 1,940 | 1,958 | 400,000 | 217.56 |
2018-07-23 | 1,889 | 1,932 | 1,882 | 1,930 | 404,000 | 214.44 |
2018-07-20 | 1,931 | 1,933 | 1,901 | 1,910 | 685,400 | 212.22 |
2018-07-19 | 1,950 | 1,971 | 1,937 | 1,941 | 676,400 | 215.67 |
2018-07-18 | 1,932 | 1,945 | 1,914 | 1,932 | 408,400 | 214.67 |
2018-07-17 | 1,880 | 1,929 | 1,875 | 1,921 | 500,600 | 213.44 |
2018-07-13 | 1,855 | 1,881 | 1,842 | 1,876 | 364,500 | 208.44 |
2018-07-12 | 1,859 | 1,867 | 1,833 | 1,835 | 539,500 | 203.89 |
2018-07-11 | 1,856 | 1,880 | 1,851 | 1,867 | 583,500 | 207.44 |
2018-07-10 | 1,895 | 1,914 | 1,881 | 1,892 | 530,900 | 210.22 |
2018-07-09 | 1,904 | 1,904 | 1,865 | 1,875 | 645,800 | 208.33 |
2018-07-06 | 1,890 | 1,929 | 1,883 | 1,904 | 577,500 | 211.56 |
2018-07-05 | 1,928 | 1,931 | 1,887 | 1,893 | 624,300 | 210.33 |
2018-07-04 | 1,935 | 1,957 | 1,923 | 1,927 | 454,900 | 214.11 |
2018-07-03 | 1,978 | 1,995 | 1,926 | 1,947 | 771,700 | 216.33 |
2018-07-02 | 2,047 | 2,065 | 2,002 | 2,006 | 512,500 | 222.89 |
2018-06-29 | 2,060 | 2,066 | 2,037 | 2,047 | 613,500 | 227.44 |
2018-06-28 | 2,066 | 2,094 | 2,063 | 2,073 | 387,200 | 230.33 |
2018-06-27 | 2,090 | 2,100 | 2,056 | 2,072 | 317,800 | 230.22 |
2018-06-26 | 2,050 | 2,112 | 2,029 | 2,103 | 515,900 | 233.67 |
2018-06-25 | 2,117 | 2,120 | 2,080 | 2,082 | 343,300 | 231.33 |
2018-06-22 | 2,080 | 2,084 | 2,040 | 2,082 | 343,000 | 231.33 |
2018-06-21 | 2,109 | 2,116 | 2,086 | 2,103 | 361,500 | 233.67 |
2018-06-20 | 2,125 | 2,129 | 2,071 | 2,125 | 425,800 | 236.11 |
2018-06-19 | 2,182 | 2,191 | 2,124 | 2,134 | 684,000 | 237.11 |
2018-06-18 | 2,249 | 2,255 | 2,201 | 2,207 | 638,700 | 245.22 |
2018-06-15 | 2,261 | 2,279 | 2,241 | 2,271 | 584,000 | 252.33 |
2018-06-14 | 2,236 | 2,286 | 2,235 | 2,252 | 482,600 | 250.22 |
2018-06-13 | 2,219 | 2,267 | 2,213 | 2,243 | 440,900 | 249.22 |
2018-06-12 | 2,220 | 2,240 | 2,194 | 2,200 | 494,300 | 244.44 |
2018-06-11 | 2,227 | 2,227 | 2,164 | 2,210 | 830,200 | 245.56 |
2018-06-08 | 2,300 | 2,328 | 2,275 | 2,277 | 565,200 | 253 |
2018-06-07 | 2,326 | 2,336 | 2,310 | 2,312 | 434,500 | 256.89 |
2018-06-06 | 2,275 | 2,339 | 2,262 | 2,337 | 516,000 | 259.67 |
2018-06-05 | 2,291 | 2,304 | 2,265 | 2,274 | 462,400 | 252.67 |
2018-06-04 | 2,243 | 2,289 | 2,236 | 2,287 | 627,800 | 254.11 |
2018-06-01 | 2,218 | 2,246 | 2,196 | 2,237 | 642,200 | 248.56 |
2018-05-31 | 2,313 | 2,318 | 2,240 | 2,240 | 1,745,200 | 248.89 |
2018-05-30 | 2,264 | 2,318 | 2,244 | 2,314 | 799,200 | 257.11 |
2018-05-29 | 2,316 | 2,326 | 2,287 | 2,302 | 467,900 | 255.78 |
2018-05-28 | 2,353 | 2,353 | 2,324 | 2,330 | 431,400 | 258.89 |
2018-05-25 | 2,401 | 2,408 | 2,367 | 2,374 | 556,200 | 263.78 |
2018-05-24 | 2,456 | 2,466 | 2,404 | 2,416 | 368,000 | 268.44 |
2018-05-23 | 2,502 | 2,502 | 2,447 | 2,453 | 648,600 | 272.56 |
2018-05-22 | 2,513 | 2,542 | 2,510 | 2,525 | 399,600 | 280.56 |
2018-05-21 | 2,527 | 2,541 | 2,490 | 2,495 | 356,400 | 277.22 |
2018-05-18 | 2,523 | 2,560 | 2,515 | 2,529 | 403,000 | 281 |
2018-05-17 | 2,494 | 2,520 | 2,477 | 2,501 | 408,600 | 277.89 |
2018-05-16 | 2,478 | 2,515 | 2,469 | 2,501 | 497,600 | 277.89 |
2018-05-15 | 2,461 | 2,500 | 2,458 | 2,485 | 383,500 | 276.11 |
2018-05-14 | 2,458 | 2,489 | 2,458 | 2,465 | 422,200 | 273.89 |
2018-05-11 | 2,402 | 2,456 | 2,379 | 2,444 | 601,700 | 271.56 |
2018-05-10 | 2,394 | 2,420 | 2,394 | 2,415 | 442,800 | 268.33 |
2018-05-09 | 2,442 | 2,447 | 2,372 | 2,385 | 577,200 | 265 |
2018-05-08 | 2,452 | 2,462 | 2,427 | 2,435 | 431,400 | 270.56 |
2018-05-07 | 2,470 | 2,476 | 2,448 | 2,463 | 348,400 | 273.67 |
2018-05-02 | 2,498 | 2,503 | 2,444 | 2,459 | 517,600 | 273.22 |
2018-05-01 | 2,494 | 2,499 | 2,436 | 2,490 | 805,100 | 276.67 |
2018-04-27 | 2,653 | 2,660 | 2,520 | 2,530 | 1,118,900 | 281.11 |
2018-04-26 | 2,653 | 2,662 | 2,624 | 2,641 | 348,500 | 293.44 |
2018-04-25 | 2,626 | 2,647 | 2,607 | 2,638 | 332,900 | 293.11 |
2018-04-24 | 2,615 | 2,636 | 2,602 | 2,627 | 488,700 | 291.89 |
2018-04-23 | 2,538 | 2,607 | 2,535 | 2,583 | 567,900 | 287 |
2018-04-20 | 2,531 | 2,578 | 2,531 | 2,563 | 317,700 | 284.78 |
2018-04-19 | 2,535 | 2,553 | 2,527 | 2,541 | 428,400 | 282.33 |
2018-04-18 | 2,463 | 2,516 | 2,463 | 2,506 | 465,900 | 278.44 |
2018-04-17 | 2,464 | 2,479 | 2,453 | 2,459 | 324,000 | 273.22 |
2018-04-16 | 2,475 | 2,492 | 2,459 | 2,464 | 422,300 | 273.78 |
2018-04-13 | 2,416 | 2,480 | 2,416 | 2,470 | 530,600 | 274.44 |
2018-04-12 | 2,428 | 2,430 | 2,401 | 2,405 | 365,700 | 267.22 |
2018-04-11 | 2,409 | 2,445 | 2,409 | 2,429 | 587,200 | 269.89 |
2018-04-10 | 2,380 | 2,416 | 2,354 | 2,401 | 594,200 | 266.78 |
2018-04-09 | 2,378 | 2,393 | 2,353 | 2,388 | 512,100 | 265.33 |
2018-04-06 | 2,409 | 2,415 | 2,379 | 2,382 | 527,300 | 264.67 |
2018-04-05 | 2,414 | 2,431 | 2,390 | 2,415 | 615,600 | 268.33 |
2018-04-04 | 2,450 | 2,450 | 2,412 | 2,420 | 545,300 | 268.89 |
2018-04-03 | 2,457 | 2,464 | 2,441 | 2,450 | 418,800 | 272.22 |
2018-03-30 | 2,480 | 2,514 | 2,475 | 2,494 | 660,400 | 277.11 |
2018-03-29 | 2,500 | 2,516 | 2,441 | 2,463 | 465,100 | 273.67 |
2018-03-28 | 2,443 | 2,481 | 2,425 | 2,464 | 283,700 | 273.78 |
2018-03-27 | 2,434 | 2,477 | 2,424 | 2,457 | 627,600 | 273 |
2018-03-26 | 2,405 | 2,425 | 2,379 | 2,425 | 606,900 | 269.44 |
2018-03-23 | 2,441 | 2,483 | 2,422 | 2,437 | 762,500 | 270.78 |
2018-03-22 | 2,477 | 2,494 | 2,460 | 2,491 | 387,000 | 276.78 |
2018-03-20 | 2,443 | 2,511 | 2,442 | 2,497 | 512,000 | 277.44 |
2018-03-19 | 2,428 | 2,492 | 2,428 | 2,460 | 454,400 | 273.33 |
2018-03-16 | 2,475 | 2,475 | 2,439 | 2,444 | 340,800 | 271.56 |
2018-03-15 | 2,494 | 2,494 | 2,418 | 2,452 | 786,700 | 272.44 |
2018-03-14 | 2,480 | 2,501 | 2,459 | 2,482 | 342,400 | 275.78 |
2018-03-13 | 2,500 | 2,512 | 2,481 | 2,504 | 413,700 | 278.22 |
2018-03-12 | 2,495 | 2,533 | 2,482 | 2,513 | 455,900 | 279.22 |
2018-03-09 | 2,475 | 2,510 | 2,461 | 2,484 | 743,800 | 276 |
2018-03-08 | 2,487 | 2,487 | 2,441 | 2,465 | 498,100 | 273.89 |
2018-03-07 | 2,476 | 2,503 | 2,463 | 2,475 | 539,700 | 275 |
2018-03-06 | 2,500 | 2,536 | 2,478 | 2,501 | 643,600 | 277.89 |
2018-03-05 | 2,506 | 2,515 | 2,473 | 2,487 | 587,300 | 276.33 |
2018-03-02 | 2,537 | 2,554 | 2,501 | 2,544 | 751,000 | 282.67 |
2018-03-01 | 2,581 | 2,597 | 2,549 | 2,560 | 638,800 | 284.44 |
2018-02-28 | 2,641 | 2,652 | 2,592 | 2,592 | 491,900 | 288 |
2018-02-27 | 2,630 | 2,657 | 2,627 | 2,634 | 425,900 | 292.67 |
2018-02-26 | 2,612 | 2,636 | 2,604 | 2,627 | 429,000 | 291.89 |
2018-02-23 | 2,585 | 2,607 | 2,569 | 2,599 | 486,400 | 288.78 |
2018-02-22 | 2,620 | 2,623 | 2,564 | 2,585 | 603,400 | 287.22 |
2018-02-21 | 2,658 | 2,662 | 2,614 | 2,638 | 408,500 | 293.11 |
2018-02-20 | 2,690 | 2,701 | 2,651 | 2,660 | 401,200 | 295.56 |
2018-02-19 | 2,635 | 2,681 | 2,625 | 2,669 | 699,500 | 296.56 |
2018-02-16 | 2,612 | 2,639 | 2,579 | 2,633 | 870,900 | 292.56 |
2018-02-15 | 2,668 | 2,671 | 2,606 | 2,612 | 762,600 | 290.22 |
2018-02-14 | 2,655 | 2,667 | 2,603 | 2,629 | 933,200 | 292.11 |
2018-02-13 | 2,713 | 2,720 | 2,651 | 2,669 | 870,000 | 296.56 |
2018-02-09 | 2,611 | 2,702 | 2,597 | 2,701 | 1,056,400 | 300.11 |
2018-02-08 | 2,693 | 2,715 | 2,662 | 2,700 | 702,800 | 300 |
2018-02-07 | 2,757 | 2,762 | 2,699 | 2,702 | 1,092,300 | 300.22 |
2018-02-06 | 2,690 | 2,725 | 2,665 | 2,721 | 1,688,100 | 302.33 |
2018-02-05 | 2,766 | 2,769 | 2,718 | 2,761 | 980,200 | 306.78 |
2018-02-02 | 2,807 | 2,823 | 2,776 | 2,818 | 876,900 | 313.11 |
2018-02-01 | 2,867 | 2,870 | 2,791 | 2,827 | 1,595,800 | 314.11 |
2018-01-31 | 2,955 | 2,982 | 2,888 | 2,893 | 1,146,100 | 321.44 |
2018-01-30 | 2,925 | 2,954 | 2,913 | 2,938 | 563,800 | 326.44 |
2018-01-29 | 2,966 | 2,967 | 2,929 | 2,937 | 445,100 | 326.33 |
2018-01-26 | 2,960 | 2,998 | 2,958 | 2,973 | 728,200 | 330.33 |
2018-01-25 | 2,949 | 2,974 | 2,918 | 2,950 | 338,700 | 327.78 |
2018-01-24 | 2,951 | 2,975 | 2,940 | 2,966 | 325,900 | 329.56 |
2018-01-23 | 2,952 | 2,971 | 2,939 | 2,963 | 383,800 | 329.22 |
2018-01-22 | 2,955 | 2,955 | 2,924 | 2,941 | 305,000 | 326.78 |
2018-01-19 | 2,961 | 2,975 | 2,943 | 2,958 | 348,100 | 328.67 |
2018-01-18 | 2,998 | 3,000 | 2,941 | 2,948 | 745,900 | 327.56 |
2018-01-17 | 2,962 | 2,992 | 2,957 | 2,985 | 445,700 | 331.67 |
2018-01-16 | 3,015 | 3,020 | 2,976 | 3,000 | 399,000 | 333.33 |
2018-01-15 | 3,010 | 3,035 | 3,010 | 3,020 | 402,300 | 335.56 |
2018-01-12 | 3,015 | 3,020 | 2,978 | 3,005 | 460,600 | 333.89 |
2018-01-11 | 2,987 | 3,035 | 2,976 | 3,030 | 483,900 | 336.67 |
2018-01-10 | 2,991 | 3,040 | 2,989 | 2,993 | 619,100 | 332.56 |
2018-01-09 | 3,000 | 3,020 | 2,971 | 2,977 | 466,100 | 330.78 |
2018-01-05 | 2,956 | 3,005 | 2,945 | 2,971 | 861,600 | 330.11 |
2018-01-04 | 2,910 | 2,966 | 2,903 | 2,941 | 1,071,000 | 326.78 |
分割・併合履歴 : [2024-03-28]1株→3株 [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株