9107 川崎汽船(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,865 | 1,871 | 1,832 | 1,863 | 577,300 | 207 |
2019-12-27 | 1,835 | 1,867 | 1,829 | 1,866 | 676,200 | 207.33 |
2019-12-26 | 1,784 | 1,843 | 1,766 | 1,822 | 1,042,600 | 202.44 |
2019-12-25 | 1,860 | 1,860 | 1,815 | 1,817 | 433,900 | 201.89 |
2019-12-24 | 1,863 | 1,879 | 1,839 | 1,851 | 453,300 | 205.67 |
2019-12-23 | 1,900 | 1,909 | 1,864 | 1,868 | 537,600 | 207.56 |
2019-12-20 | 1,857 | 1,898 | 1,856 | 1,883 | 932,300 | 209.22 |
2019-12-19 | 1,852 | 1,862 | 1,820 | 1,843 | 848,100 | 204.78 |
2019-12-18 | 1,909 | 1,918 | 1,858 | 1,860 | 851,800 | 206.67 |
2019-12-17 | 1,923 | 1,934 | 1,911 | 1,926 | 672,100 | 214 |
2019-12-16 | 1,928 | 1,948 | 1,897 | 1,897 | 580,600 | 210.78 |
2019-12-13 | 1,960 | 1,975 | 1,924 | 1,929 | 946,100 | 214.33 |
2019-12-12 | 1,922 | 1,942 | 1,904 | 1,905 | 606,100 | 211.67 |
2019-12-11 | 1,958 | 1,958 | 1,919 | 1,920 | 793,100 | 213.33 |
2019-12-10 | 1,953 | 1,981 | 1,941 | 1,958 | 807,000 | 217.56 |
2019-12-09 | 1,942 | 1,971 | 1,928 | 1,969 | 1,089,600 | 218.78 |
2019-12-06 | 1,862 | 1,908 | 1,853 | 1,907 | 827,200 | 211.89 |
2019-12-05 | 1,850 | 1,864 | 1,822 | 1,858 | 828,300 | 206.44 |
2019-12-04 | 1,880 | 1,890 | 1,818 | 1,826 | 1,177,800 | 202.89 |
2019-12-03 | 1,841 | 1,912 | 1,836 | 1,912 | 921,700 | 212.44 |
2019-12-02 | 1,800 | 1,879 | 1,800 | 1,879 | 769,900 | 208.78 |
2019-11-29 | 1,810 | 1,842 | 1,804 | 1,817 | 561,600 | 201.89 |
2019-11-28 | 1,824 | 1,829 | 1,798 | 1,807 | 548,400 | 200.78 |
2019-11-27 | 1,788 | 1,815 | 1,781 | 1,812 | 857,200 | 201.33 |
2019-11-26 | 1,799 | 1,817 | 1,778 | 1,788 | 1,139,100 | 198.67 |
2019-11-25 | 1,800 | 1,807 | 1,755 | 1,760 | 649,500 | 195.56 |
2019-11-22 | 1,775 | 1,798 | 1,753 | 1,753 | 737,500 | 194.78 |
2019-11-21 | 1,772 | 1,795 | 1,745 | 1,771 | 1,081,400 | 196.78 |
2019-11-20 | 1,822 | 1,833 | 1,771 | 1,794 | 1,055,400 | 199.33 |
2019-11-19 | 1,855 | 1,864 | 1,835 | 1,845 | 723,900 | 205 |
2019-11-18 | 1,867 | 1,884 | 1,835 | 1,858 | 855,100 | 206.44 |
2019-11-15 | 1,793 | 1,867 | 1,792 | 1,852 | 1,151,500 | 205.78 |
2019-11-14 | 1,812 | 1,824 | 1,787 | 1,806 | 762,100 | 200.67 |
2019-11-13 | 1,803 | 1,829 | 1,795 | 1,816 | 805,200 | 201.78 |
2019-11-12 | 1,749 | 1,805 | 1,741 | 1,804 | 664,800 | 200.44 |
2019-11-11 | 1,800 | 1,825 | 1,762 | 1,765 | 928,200 | 196.11 |
2019-11-08 | 1,770 | 1,790 | 1,756 | 1,790 | 1,106,100 | 198.89 |
2019-11-07 | 1,718 | 1,741 | 1,708 | 1,730 | 945,000 | 192.22 |
2019-11-06 | 1,680 | 1,741 | 1,677 | 1,741 | 1,134,000 | 193.44 |
2019-11-05 | 1,687 | 1,703 | 1,667 | 1,669 | 1,590,200 | 185.44 |
2019-11-01 | 1,599 | 1,638 | 1,587 | 1,637 | 1,212,100 | 181.89 |
2019-10-31 | 1,638 | 1,649 | 1,582 | 1,633 | 1,685,600 | 181.44 |
2019-10-30 | 1,617 | 1,622 | 1,588 | 1,603 | 1,354,500 | 178.11 |
2019-10-29 | 1,650 | 1,650 | 1,614 | 1,628 | 951,500 | 180.89 |
2019-10-28 | 1,632 | 1,658 | 1,624 | 1,632 | 1,176,600 | 181.33 |
2019-10-25 | 1,566 | 1,615 | 1,561 | 1,615 | 1,069,300 | 179.44 |
2019-10-24 | 1,598 | 1,606 | 1,573 | 1,573 | 1,175,000 | 174.78 |
2019-10-23 | 1,537 | 1,578 | 1,536 | 1,577 | 1,507,500 | 175.22 |
2019-10-21 | 1,512 | 1,526 | 1,480 | 1,514 | 884,200 | 168.22 |
2019-10-18 | 1,502 | 1,520 | 1,485 | 1,512 | 1,463,600 | 168 |
2019-10-17 | 1,485 | 1,529 | 1,474 | 1,515 | 1,446,200 | 168.33 |
2019-10-16 | 1,558 | 1,591 | 1,480 | 1,485 | 2,458,100 | 165 |
2019-10-15 | 1,478 | 1,549 | 1,477 | 1,522 | 2,704,700 | 169.11 |
2019-10-11 | 1,382 | 1,439 | 1,376 | 1,438 | 2,325,600 | 159.78 |
2019-10-10 | 1,309 | 1,360 | 1,287 | 1,360 | 1,840,300 | 151.11 |
2019-10-09 | 1,291 | 1,314 | 1,268 | 1,299 | 1,061,000 | 144.33 |
2019-10-08 | 1,295 | 1,330 | 1,292 | 1,312 | 1,093,100 | 145.78 |
2019-10-07 | 1,301 | 1,329 | 1,283 | 1,289 | 841,200 | 143.22 |
2019-10-04 | 1,296 | 1,298 | 1,272 | 1,286 | 642,200 | 142.89 |
2019-10-03 | 1,267 | 1,306 | 1,251 | 1,303 | 1,250,500 | 144.78 |
2019-10-02 | 1,299 | 1,315 | 1,285 | 1,305 | 960,000 | 145 |
2019-10-01 | 1,265 | 1,319 | 1,264 | 1,318 | 1,150,200 | 146.44 |
2019-09-30 | 1,259 | 1,298 | 1,252 | 1,257 | 1,101,300 | 139.67 |
2019-09-27 | 1,281 | 1,303 | 1,245 | 1,254 | 1,302,800 | 139.33 |
2019-09-26 | 1,280 | 1,326 | 1,275 | 1,298 | 1,661,400 | 144.22 |
2019-09-25 | 1,237 | 1,269 | 1,228 | 1,250 | 1,312,200 | 138.89 |
2019-09-24 | 1,299 | 1,309 | 1,253 | 1,254 | 1,946,500 | 139.33 |
2019-09-20 | 1,330 | 1,343 | 1,314 | 1,329 | 872,400 | 147.67 |
2019-09-19 | 1,331 | 1,359 | 1,321 | 1,321 | 1,409,000 | 146.78 |
2019-09-18 | 1,270 | 1,336 | 1,266 | 1,333 | 1,556,800 | 148.11 |
2019-09-17 | 1,297 | 1,313 | 1,263 | 1,280 | 1,818,700 | 142.22 |
2019-09-13 | 1,346 | 1,358 | 1,325 | 1,336 | 1,506,400 | 148.44 |
2019-09-12 | 1,368 | 1,374 | 1,325 | 1,345 | 1,416,600 | 149.44 |
2019-09-11 | 1,315 | 1,347 | 1,314 | 1,338 | 1,954,100 | 148.67 |
2019-09-10 | 1,243 | 1,287 | 1,243 | 1,285 | 1,065,500 | 142.78 |
2019-09-09 | 1,220 | 1,234 | 1,211 | 1,220 | 924,800 | 135.56 |
2019-09-06 | 1,234 | 1,260 | 1,219 | 1,227 | 1,406,500 | 136.33 |
2019-09-05 | 1,185 | 1,250 | 1,184 | 1,239 | 2,386,700 | 137.67 |
2019-09-04 | 1,115 | 1,162 | 1,112 | 1,159 | 1,235,300 | 128.78 |
2019-09-03 | 1,098 | 1,124 | 1,097 | 1,114 | 1,239,300 | 123.78 |
2019-09-02 | 1,074 | 1,093 | 1,072 | 1,087 | 706,400 | 120.78 |
2019-08-30 | 1,057 | 1,069 | 1,048 | 1,069 | 1,007,200 | 118.78 |
2019-08-29 | 1,048 | 1,062 | 1,035 | 1,037 | 824,600 | 115.22 |
2019-08-28 | 1,067 | 1,067 | 1,045 | 1,048 | 667,200 | 116.44 |
2019-08-27 | 1,055 | 1,076 | 1,051 | 1,061 | 924,300 | 117.89 |
2019-08-26 | 1,048 | 1,054 | 1,032 | 1,039 | 1,385,400 | 115.44 |
2019-08-23 | 1,071 | 1,102 | 1,070 | 1,092 | 855,000 | 121.33 |
2019-08-22 | 1,095 | 1,099 | 1,066 | 1,074 | 1,059,400 | 119.33 |
2019-08-21 | 1,109 | 1,110 | 1,085 | 1,087 | 1,061,300 | 120.78 |
2019-08-20 | 1,101 | 1,133 | 1,099 | 1,121 | 1,507,300 | 124.56 |
2019-08-19 | 1,090 | 1,095 | 1,069 | 1,073 | 835,400 | 119.22 |
2019-08-16 | 1,067 | 1,078 | 1,052 | 1,067 | 1,220,900 | 118.56 |
2019-08-15 | 1,080 | 1,085 | 1,066 | 1,084 | 944,200 | 120.44 |
2019-08-14 | 1,120 | 1,141 | 1,101 | 1,114 | 1,198,000 | 123.78 |
2019-08-13 | 1,105 | 1,105 | 1,060 | 1,087 | 1,544,100 | 120.78 |
2019-08-09 | 1,160 | 1,165 | 1,136 | 1,138 | 635,500 | 126.44 |
2019-08-08 | 1,166 | 1,172 | 1,138 | 1,146 | 1,032,200 | 127.33 |
2019-08-07 | 1,183 | 1,186 | 1,147 | 1,150 | 1,406,100 | 127.78 |
2019-08-06 | 1,151 | 1,200 | 1,143 | 1,200 | 1,580,800 | 133.33 |
2019-08-05 | 1,255 | 1,263 | 1,194 | 1,202 | 1,323,700 | 133.56 |
2019-08-02 | 1,322 | 1,323 | 1,269 | 1,284 | 1,685,500 | 142.67 |
2019-08-01 | 1,380 | 1,400 | 1,324 | 1,382 | 1,067,200 | 153.56 |
2019-07-31 | 1,438 | 1,454 | 1,394 | 1,398 | 1,312,700 | 155.33 |
2019-07-30 | 1,444 | 1,458 | 1,436 | 1,452 | 714,200 | 161.33 |
2019-07-29 | 1,430 | 1,493 | 1,430 | 1,449 | 1,513,600 | 161 |
2019-07-26 | 1,401 | 1,409 | 1,381 | 1,401 | 554,000 | 155.67 |
2019-07-25 | 1,416 | 1,424 | 1,386 | 1,420 | 562,300 | 157.78 |
2019-07-24 | 1,448 | 1,489 | 1,409 | 1,410 | 1,572,900 | 156.67 |
2019-07-23 | 1,346 | 1,426 | 1,341 | 1,418 | 1,347,000 | 157.56 |
2019-07-22 | 1,353 | 1,365 | 1,331 | 1,332 | 762,800 | 148 |
2019-07-19 | 1,340 | 1,355 | 1,320 | 1,345 | 897,800 | 149.44 |
2019-07-18 | 1,345 | 1,347 | 1,306 | 1,316 | 1,327,200 | 146.22 |
2019-07-17 | 1,395 | 1,398 | 1,371 | 1,371 | 880,900 | 152.33 |
2019-07-16 | 1,398 | 1,418 | 1,391 | 1,398 | 949,900 | 155.33 |
2019-07-12 | 1,473 | 1,477 | 1,411 | 1,415 | 1,026,000 | 157.22 |
2019-07-11 | 1,446 | 1,468 | 1,436 | 1,457 | 574,400 | 161.89 |
2019-07-10 | 1,434 | 1,460 | 1,426 | 1,436 | 835,000 | 159.56 |
2019-07-09 | 1,463 | 1,468 | 1,434 | 1,447 | 848,500 | 160.78 |
2019-07-08 | 1,492 | 1,496 | 1,472 | 1,477 | 816,000 | 164.11 |
2019-07-05 | 1,460 | 1,497 | 1,454 | 1,497 | 1,208,500 | 166.33 |
2019-07-04 | 1,421 | 1,466 | 1,418 | 1,446 | 1,236,900 | 160.67 |
2019-07-03 | 1,397 | 1,401 | 1,379 | 1,395 | 870,100 | 155 |
2019-07-02 | 1,371 | 1,412 | 1,365 | 1,406 | 940,500 | 156.22 |
2019-07-01 | 1,359 | 1,382 | 1,356 | 1,372 | 889,700 | 152.44 |
2019-06-28 | 1,329 | 1,337 | 1,310 | 1,315 | 885,600 | 146.11 |
2019-06-27 | 1,290 | 1,319 | 1,276 | 1,319 | 892,700 | 146.56 |
2019-06-26 | 1,239 | 1,266 | 1,235 | 1,261 | 736,300 | 140.11 |
2019-06-25 | 1,269 | 1,286 | 1,250 | 1,251 | 1,077,200 | 139 |
2019-06-24 | 1,256 | 1,290 | 1,251 | 1,272 | 579,300 | 141.33 |
2019-06-21 | 1,247 | 1,296 | 1,246 | 1,253 | 1,305,400 | 139.22 |
2019-06-20 | 1,199 | 1,244 | 1,190 | 1,242 | 1,014,200 | 138 |
2019-06-19 | 1,157 | 1,188 | 1,157 | 1,188 | 921,100 | 132 |
2019-06-18 | 1,145 | 1,152 | 1,123 | 1,128 | 654,200 | 125.33 |
2019-06-17 | 1,145 | 1,162 | 1,138 | 1,149 | 630,600 | 127.67 |
2019-06-14 | 1,154 | 1,157 | 1,128 | 1,145 | 809,000 | 127.22 |
2019-06-13 | 1,202 | 1,205 | 1,155 | 1,161 | 1,426,700 | 129 |
2019-06-12 | 1,218 | 1,220 | 1,206 | 1,207 | 502,300 | 134.11 |
2019-06-11 | 1,204 | 1,228 | 1,202 | 1,216 | 662,000 | 135.11 |
2019-06-10 | 1,213 | 1,232 | 1,203 | 1,205 | 762,700 | 133.89 |
2019-06-07 | 1,213 | 1,222 | 1,187 | 1,211 | 749,800 | 134.56 |
2019-06-06 | 1,232 | 1,242 | 1,205 | 1,211 | 930,100 | 134.56 |
2019-06-05 | 1,243 | 1,263 | 1,222 | 1,232 | 984,100 | 136.89 |
2019-06-04 | 1,201 | 1,240 | 1,182 | 1,223 | 1,094,500 | 135.89 |
2019-06-03 | 1,201 | 1,219 | 1,188 | 1,201 | 582,100 | 133.44 |
2019-05-31 | 1,236 | 1,253 | 1,226 | 1,227 | 756,300 | 136.33 |
2019-05-30 | 1,234 | 1,262 | 1,232 | 1,257 | 653,700 | 139.67 |
2019-05-29 | 1,248 | 1,252 | 1,224 | 1,232 | 885,900 | 136.89 |
2019-05-28 | 1,281 | 1,287 | 1,262 | 1,268 | 440,800 | 140.89 |
2019-05-27 | 1,274 | 1,290 | 1,262 | 1,274 | 555,500 | 141.56 |
2019-05-24 | 1,280 | 1,288 | 1,261 | 1,272 | 892,600 | 141.33 |
2019-05-23 | 1,325 | 1,338 | 1,294 | 1,313 | 894,100 | 145.89 |
2019-05-22 | 1,356 | 1,377 | 1,338 | 1,347 | 731,700 | 149.67 |
2019-05-21 | 1,392 | 1,405 | 1,346 | 1,353 | 1,077,300 | 150.33 |
2019-05-20 | 1,403 | 1,441 | 1,393 | 1,411 | 785,400 | 156.78 |
2019-05-17 | 1,373 | 1,409 | 1,355 | 1,395 | 983,300 | 155 |
2019-05-16 | 1,372 | 1,372 | 1,325 | 1,356 | 1,017,300 | 150.67 |
2019-05-15 | 1,383 | 1,390 | 1,314 | 1,363 | 1,336,300 | 151.44 |
2019-05-14 | 1,375 | 1,413 | 1,368 | 1,376 | 1,232,300 | 152.89 |
2019-05-13 | 1,444 | 1,453 | 1,414 | 1,435 | 850,200 | 159.44 |
2019-05-10 | 1,505 | 1,552 | 1,448 | 1,460 | 1,471,200 | 162.22 |
2019-05-09 | 1,576 | 1,596 | 1,474 | 1,495 | 1,612,300 | 166.11 |
2019-05-08 | 1,524 | 1,592 | 1,493 | 1,589 | 1,397,600 | 176.56 |
2019-05-07 | 1,550 | 1,598 | 1,491 | 1,564 | 2,311,000 | 173.78 |
2019-04-26 | 1,525 | 1,664 | 1,420 | 1,610 | 2,608,100 | 178.89 |
2019-04-25 | 1,535 | 1,548 | 1,525 | 1,532 | 846,400 | 170.22 |
2019-04-24 | 1,544 | 1,566 | 1,523 | 1,530 | 990,100 | 170 |
2019-04-23 | 1,531 | 1,551 | 1,512 | 1,534 | 845,200 | 170.44 |
2019-04-22 | 1,525 | 1,552 | 1,498 | 1,546 | 679,500 | 171.78 |
2019-04-19 | 1,534 | 1,549 | 1,518 | 1,526 | 807,100 | 169.56 |
2019-04-18 | 1,520 | 1,525 | 1,497 | 1,508 | 645,200 | 167.56 |
2019-04-17 | 1,465 | 1,530 | 1,465 | 1,521 | 973,000 | 169 |
2019-04-16 | 1,439 | 1,480 | 1,435 | 1,452 | 948,000 | 161.33 |
2019-04-15 | 1,399 | 1,452 | 1,397 | 1,446 | 1,203,600 | 160.67 |
2019-04-12 | 1,380 | 1,392 | 1,353 | 1,379 | 655,900 | 153.22 |
2019-04-11 | 1,372 | 1,387 | 1,349 | 1,383 | 559,500 | 153.67 |
2019-04-10 | 1,343 | 1,371 | 1,331 | 1,371 | 409,400 | 152.33 |
2019-04-09 | 1,333 | 1,362 | 1,311 | 1,362 | 557,600 | 151.33 |
2019-04-08 | 1,375 | 1,386 | 1,334 | 1,337 | 684,900 | 148.56 |
2019-04-05 | 1,280 | 1,378 | 1,275 | 1,376 | 1,581,900 | 152.89 |
2019-04-04 | 1,311 | 1,321 | 1,278 | 1,291 | 975,100 | 143.44 |
2019-04-03 | 1,235 | 1,317 | 1,235 | 1,305 | 1,152,100 | 145 |
2019-04-02 | 1,222 | 1,248 | 1,209 | 1,236 | 1,033,300 | 137.33 |
2019-04-01 | 1,207 | 1,235 | 1,194 | 1,194 | 757,300 | 132.67 |
2019-03-29 | 1,170 | 1,202 | 1,164 | 1,190 | 749,800 | 132.22 |
2019-03-28 | 1,181 | 1,187 | 1,147 | 1,163 | 1,270,500 | 129.22 |
2019-03-27 | 1,220 | 1,233 | 1,191 | 1,210 | 702,900 | 134.44 |
2019-03-26 | 1,188 | 1,227 | 1,169 | 1,222 | 1,003,200 | 135.78 |
2019-03-25 | 1,201 | 1,202 | 1,164 | 1,179 | 935,800 | 131 |
2019-03-22 | 1,243 | 1,254 | 1,224 | 1,246 | 901,700 | 138.44 |
2019-03-20 | 1,258 | 1,258 | 1,224 | 1,234 | 676,600 | 137.11 |
2019-03-19 | 1,280 | 1,290 | 1,262 | 1,264 | 494,800 | 140.44 |
2019-03-18 | 1,282 | 1,286 | 1,254 | 1,270 | 533,500 | 141.11 |
2019-03-15 | 1,280 | 1,296 | 1,261 | 1,262 | 760,700 | 140.22 |
2019-03-14 | 1,332 | 1,343 | 1,281 | 1,284 | 828,100 | 142.67 |
2019-03-13 | 1,347 | 1,389 | 1,313 | 1,325 | 680,300 | 147.22 |
2019-03-12 | 1,346 | 1,381 | 1,337 | 1,360 | 1,032,500 | 151.11 |
2019-03-11 | 1,364 | 1,370 | 1,291 | 1,328 | 1,623,100 | 147.56 |
2019-03-08 | 1,428 | 1,456 | 1,357 | 1,370 | 3,050,400 | 152.22 |
2019-03-07 | 1,569 | 1,581 | 1,548 | 1,568 | 434,000 | 174.22 |
2019-03-06 | 1,555 | 1,598 | 1,555 | 1,594 | 604,800 | 177.11 |
2019-03-05 | 1,529 | 1,558 | 1,529 | 1,540 | 294,700 | 171.11 |
2019-03-04 | 1,551 | 1,559 | 1,521 | 1,536 | 303,300 | 170.67 |
2019-03-01 | 1,561 | 1,576 | 1,517 | 1,527 | 545,900 | 169.67 |
2019-02-28 | 1,608 | 1,615 | 1,571 | 1,572 | 481,100 | 174.67 |
2019-02-27 | 1,561 | 1,606 | 1,561 | 1,602 | 522,000 | 178 |
2019-02-26 | 1,580 | 1,596 | 1,561 | 1,561 | 330,300 | 173.44 |
2019-02-25 | 1,610 | 1,621 | 1,575 | 1,581 | 733,900 | 175.67 |
2019-02-22 | 1,639 | 1,646 | 1,580 | 1,580 | 907,500 | 175.56 |
2019-02-21 | 1,626 | 1,666 | 1,614 | 1,661 | 811,100 | 184.56 |
2019-02-20 | 1,625 | 1,628 | 1,606 | 1,610 | 379,400 | 178.89 |
2019-02-19 | 1,600 | 1,608 | 1,584 | 1,602 | 414,700 | 178 |
2019-02-18 | 1,604 | 1,614 | 1,587 | 1,600 | 381,100 | 177.78 |
2019-02-15 | 1,578 | 1,584 | 1,556 | 1,573 | 402,300 | 174.78 |
2019-02-14 | 1,574 | 1,589 | 1,560 | 1,563 | 508,200 | 173.67 |
2019-02-13 | 1,573 | 1,580 | 1,545 | 1,570 | 624,300 | 174.44 |
2019-02-12 | 1,497 | 1,552 | 1,471 | 1,546 | 825,300 | 171.78 |
2019-02-08 | 1,548 | 1,555 | 1,491 | 1,500 | 1,109,800 | 166.67 |
2019-02-07 | 1,550 | 1,573 | 1,542 | 1,556 | 867,700 | 172.89 |
2019-02-06 | 1,444 | 1,567 | 1,444 | 1,551 | 2,053,200 | 172.33 |
2019-02-05 | 1,386 | 1,439 | 1,366 | 1,420 | 644,800 | 157.78 |
2019-02-04 | 1,376 | 1,412 | 1,370 | 1,382 | 815,200 | 153.56 |
2019-02-01 | 1,424 | 1,430 | 1,377 | 1,381 | 992,600 | 153.44 |
2019-01-31 | 1,450 | 1,482 | 1,391 | 1,419 | 1,786,900 | 157.67 |
2019-01-30 | 1,461 | 1,468 | 1,414 | 1,426 | 555,700 | 158.44 |
2019-01-29 | 1,448 | 1,454 | 1,425 | 1,444 | 440,400 | 160.44 |
2019-01-28 | 1,484 | 1,494 | 1,455 | 1,457 | 591,600 | 161.89 |
2019-01-25 | 1,484 | 1,512 | 1,480 | 1,486 | 468,900 | 165.11 |
2019-01-24 | 1,471 | 1,499 | 1,471 | 1,484 | 408,400 | 164.89 |
2019-01-23 | 1,480 | 1,497 | 1,468 | 1,490 | 423,900 | 165.56 |
2019-01-22 | 1,525 | 1,549 | 1,494 | 1,499 | 450,700 | 166.56 |
2019-01-21 | 1,521 | 1,552 | 1,518 | 1,525 | 763,400 | 169.44 |
2019-01-18 | 1,434 | 1,485 | 1,433 | 1,472 | 717,200 | 163.56 |
2019-01-17 | 1,443 | 1,457 | 1,426 | 1,437 | 525,900 | 159.67 |
2019-01-16 | 1,433 | 1,449 | 1,384 | 1,429 | 873,900 | 158.78 |
2019-01-15 | 1,418 | 1,445 | 1,404 | 1,437 | 708,300 | 159.67 |
2019-01-11 | 1,400 | 1,441 | 1,382 | 1,435 | 1,016,800 | 159.44 |
2019-01-10 | 1,417 | 1,439 | 1,406 | 1,430 | 480,500 | 158.89 |
2019-01-09 | 1,423 | 1,448 | 1,416 | 1,432 | 624,400 | 159.11 |
2019-01-08 | 1,410 | 1,457 | 1,399 | 1,422 | 820,900 | 158 |
2019-01-07 | 1,370 | 1,418 | 1,351 | 1,386 | 1,148,300 | 154 |
2019-01-04 | 1,317 | 1,371 | 1,285 | 1,311 | 874,500 | 145.67 |
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