9110 NSユナイテッド海運(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 | 2,930 | 2,995 | 2,924 | 2,957 | 48,100 | 2,957 |
2018-12-27 | 2,875 | 2,976 | 2,863 | 2,970 | 103,700 | 2,970 |
2018-12-26 | 2,750 | 2,788 | 2,693 | 2,728 | 57,700 | 2,728 |
2018-12-25 | 2,612 | 2,750 | 2,612 | 2,718 | 88,100 | 2,718 |
2018-12-21 | 2,950 | 2,950 | 2,793 | 2,887 | 122,900 | 2,887 |
2018-12-20 | 3,210 | 3,210 | 3,005 | 3,030 | 68,900 | 3,030 |
2018-12-19 | 3,190 | 3,260 | 3,135 | 3,200 | 82,000 | 3,200 |
2018-12-18 | 3,140 | 3,200 | 3,130 | 3,190 | 44,600 | 3,190 |
2018-12-17 | 3,180 | 3,230 | 3,155 | 3,165 | 35,100 | 3,165 |
2018-12-14 | 3,170 | 3,190 | 3,070 | 3,180 | 81,500 | 3,180 |
2018-12-13 | 3,145 | 3,210 | 3,140 | 3,165 | 51,600 | 3,165 |
2018-12-12 | 3,075 | 3,125 | 3,075 | 3,105 | 32,900 | 3,105 |
2018-12-11 | 3,020 | 3,060 | 2,985 | 3,055 | 63,900 | 3,055 |
2018-12-10 | 3,070 | 3,100 | 3,010 | 3,020 | 54,600 | 3,020 |
2018-12-07 | 3,140 | 3,155 | 3,075 | 3,135 | 39,600 | 3,135 |
2018-12-06 | 3,110 | 3,125 | 3,055 | 3,110 | 54,100 | 3,110 |
2018-12-05 | 3,045 | 3,130 | 2,980 | 3,110 | 65,900 | 3,110 |
2018-12-04 | 3,200 | 3,210 | 3,105 | 3,110 | 54,700 | 3,110 |
2018-12-03 | 3,080 | 3,250 | 3,060 | 3,240 | 139,500 | 3,240 |
2018-11-30 | 3,080 | 3,080 | 3,035 | 3,060 | 68,700 | 3,060 |
2018-11-29 | 3,075 | 3,075 | 3,025 | 3,065 | 72,500 | 3,065 |
2018-11-28 | 3,080 | 3,110 | 3,020 | 3,020 | 73,200 | 3,020 |
2018-11-27 | 2,976 | 3,075 | 2,976 | 3,045 | 120,100 | 3,045 |
2018-11-26 | 2,999 | 3,000 | 2,943 | 2,958 | 46,000 | 2,958 |
2018-11-22 | 2,959 | 3,015 | 2,951 | 3,005 | 93,900 | 3,005 |
2018-11-21 | 2,940 | 2,975 | 2,916 | 2,959 | 65,700 | 2,959 |
2018-11-20 | 2,955 | 3,020 | 2,915 | 2,983 | 103,500 | 2,983 |
2018-11-19 | 2,934 | 2,971 | 2,896 | 2,944 | 59,700 | 2,944 |
2018-11-16 | 2,919 | 2,974 | 2,899 | 2,941 | 57,200 | 2,941 |
2018-11-15 | 2,901 | 2,960 | 2,854 | 2,921 | 74,500 | 2,921 |
2018-11-14 | 2,846 | 2,962 | 2,820 | 2,937 | 92,500 | 2,937 |
2018-11-13 | 2,734 | 2,848 | 2,701 | 2,846 | 63,400 | 2,846 |
2018-11-12 | 2,744 | 2,794 | 2,702 | 2,787 | 89,300 | 2,787 |
2018-11-09 | 2,838 | 2,848 | 2,760 | 2,786 | 97,900 | 2,786 |
2018-11-08 | 2,969 | 2,980 | 2,873 | 2,877 | 65,800 | 2,877 |
2018-11-07 | 2,883 | 2,960 | 2,863 | 2,925 | 74,300 | 2,925 |
2018-11-06 | 2,872 | 2,896 | 2,833 | 2,853 | 54,500 | 2,853 |
2018-11-05 | 2,901 | 2,955 | 2,870 | 2,875 | 45,800 | 2,875 |
2018-11-02 | 2,930 | 3,015 | 2,878 | 2,951 | 173,600 | 2,951 |
2018-11-01 | 2,833 | 2,954 | 2,823 | 2,914 | 240,700 | 2,914 |
2018-10-31 | 2,700 | 2,750 | 2,623 | 2,750 | 89,600 | 2,750 |
2018-10-30 | 2,509 | 2,645 | 2,503 | 2,605 | 177,900 | 2,605 |
2018-10-29 | 2,500 | 2,574 | 2,500 | 2,533 | 53,300 | 2,533 |
2018-10-26 | 2,586 | 2,586 | 2,509 | 2,550 | 48,000 | 2,550 |
2018-10-25 | 2,491 | 2,589 | 2,482 | 2,551 | 102,200 | 2,551 |
2018-10-24 | 2,637 | 2,655 | 2,528 | 2,578 | 76,100 | 2,578 |
2018-10-23 | 2,629 | 2,661 | 2,599 | 2,620 | 80,000 | 2,620 |
2018-10-22 | 2,633 | 2,633 | 2,555 | 2,579 | 77,000 | 2,579 |
2018-10-19 | 2,795 | 2,796 | 2,623 | 2,643 | 114,700 | 2,643 |
2018-10-18 | 2,779 | 2,892 | 2,752 | 2,832 | 203,500 | 2,832 |
2018-10-17 | 2,731 | 2,792 | 2,722 | 2,792 | 113,200 | 2,792 |
2018-10-16 | 2,648 | 2,717 | 2,648 | 2,667 | 32,300 | 2,667 |
2018-10-15 | 2,674 | 2,691 | 2,637 | 2,670 | 66,100 | 2,670 |
2018-10-12 | 2,580 | 2,700 | 2,573 | 2,683 | 82,300 | 2,683 |
2018-10-11 | 2,538 | 2,588 | 2,522 | 2,580 | 89,700 | 2,580 |
2018-10-10 | 2,718 | 2,748 | 2,641 | 2,675 | 80,600 | 2,675 |
2018-10-09 | 2,698 | 2,725 | 2,682 | 2,701 | 54,200 | 2,701 |
2018-10-05 | 2,656 | 2,710 | 2,646 | 2,700 | 128,000 | 2,700 |
2018-10-04 | 2,620 | 2,672 | 2,608 | 2,666 | 40,400 | 2,666 |
2018-10-03 | 2,588 | 2,653 | 2,575 | 2,602 | 36,700 | 2,602 |
2018-10-02 | 2,589 | 2,669 | 2,589 | 2,615 | 46,200 | 2,615 |
2018-10-01 | 2,630 | 2,659 | 2,591 | 2,613 | 38,300 | 2,613 |
2018-09-28 | 2,586 | 2,640 | 2,577 | 2,618 | 52,600 | 2,618 |
2018-09-27 | 2,528 | 2,640 | 2,528 | 2,601 | 92,200 | 2,601 |
2018-09-26 | 2,526 | 2,572 | 2,486 | 2,562 | 60,600 | 2,562 |
2018-09-25 | 2,563 | 2,595 | 2,537 | 2,576 | 83,000 | 2,576 |
2018-09-21 | 2,504 | 2,563 | 2,504 | 2,563 | 66,000 | 2,563 |
2018-09-20 | 2,500 | 2,520 | 2,467 | 2,512 | 53,600 | 2,512 |
2018-09-19 | 2,450 | 2,520 | 2,448 | 2,479 | 74,400 | 2,479 |
2018-09-18 | 2,387 | 2,434 | 2,365 | 2,421 | 40,200 | 2,421 |
2018-09-14 | 2,410 | 2,450 | 2,404 | 2,418 | 51,100 | 2,418 |
2018-09-13 | 2,358 | 2,425 | 2,356 | 2,407 | 37,800 | 2,407 |
2018-09-12 | 2,418 | 2,431 | 2,300 | 2,360 | 120,000 | 2,360 |
2018-09-11 | 2,348 | 2,443 | 2,348 | 2,428 | 73,800 | 2,428 |
2018-09-10 | 2,293 | 2,347 | 2,293 | 2,341 | 22,400 | 2,341 |
2018-09-07 | 2,243 | 2,311 | 2,229 | 2,310 | 53,300 | 2,310 |
2018-09-06 | 2,242 | 2,266 | 2,232 | 2,243 | 21,100 | 2,243 |
2018-09-05 | 2,303 | 2,303 | 2,236 | 2,256 | 29,600 | 2,256 |
2018-09-04 | 2,330 | 2,330 | 2,282 | 2,292 | 14,700 | 2,292 |
2018-09-03 | 2,378 | 2,378 | 2,305 | 2,329 | 83,800 | 2,329 |
2018-08-31 | 2,368 | 2,368 | 2,335 | 2,337 | 22,100 | 2,337 |
2018-08-30 | 2,411 | 2,411 | 2,355 | 2,392 | 42,400 | 2,392 |
2018-08-29 | 2,350 | 2,406 | 2,350 | 2,388 | 33,900 | 2,388 |
2018-08-28 | 2,311 | 2,349 | 2,311 | 2,339 | 36,000 | 2,339 |
2018-08-27 | 2,252 | 2,310 | 2,241 | 2,286 | 50,700 | 2,286 |
2018-08-24 | 2,268 | 2,280 | 2,225 | 2,241 | 22,700 | 2,241 |
2018-08-23 | 2,305 | 2,305 | 2,238 | 2,250 | 19,300 | 2,250 |
2018-08-22 | 2,262 | 2,306 | 2,262 | 2,285 | 23,800 | 2,285 |
2018-08-21 | 2,288 | 2,291 | 2,258 | 2,278 | 14,500 | 2,278 |
2018-08-20 | 2,350 | 2,362 | 2,305 | 2,310 | 32,600 | 2,310 |
2018-08-17 | 2,302 | 2,348 | 2,297 | 2,347 | 25,300 | 2,347 |
2018-08-16 | 2,280 | 2,294 | 2,254 | 2,286 | 28,500 | 2,286 |
2018-08-15 | 2,327 | 2,351 | 2,292 | 2,311 | 24,600 | 2,311 |
2018-08-14 | 2,284 | 2,345 | 2,253 | 2,345 | 36,900 | 2,345 |
2018-08-13 | 2,290 | 2,299 | 2,211 | 2,241 | 42,200 | 2,241 |
2018-08-10 | 2,365 | 2,375 | 2,270 | 2,289 | 47,900 | 2,289 |
2018-08-09 | 2,424 | 2,424 | 2,353 | 2,370 | 18,900 | 2,370 |
2018-08-08 | 2,415 | 2,429 | 2,375 | 2,389 | 28,900 | 2,389 |
2018-08-07 | 2,361 | 2,414 | 2,357 | 2,397 | 35,000 | 2,397 |
2018-08-06 | 2,426 | 2,431 | 2,375 | 2,381 | 55,200 | 2,381 |
2018-08-03 | 2,486 | 2,495 | 2,417 | 2,430 | 51,100 | 2,430 |
2018-08-02 | 2,458 | 2,570 | 2,455 | 2,486 | 149,400 | 2,486 |
2018-08-01 | 2,328 | 2,464 | 2,324 | 2,463 | 188,600 | 2,463 |
2018-07-31 | 2,309 | 2,325 | 2,245 | 2,310 | 131,400 | 2,310 |
2018-07-30 | 2,260 | 2,317 | 2,257 | 2,312 | 71,300 | 2,312 |
2018-07-27 | 2,219 | 2,250 | 2,210 | 2,246 | 51,000 | 2,246 |
2018-07-26 | 2,178 | 2,215 | 2,160 | 2,208 | 46,800 | 2,208 |
2018-07-25 | 2,167 | 2,188 | 2,148 | 2,158 | 20,700 | 2,158 |
2018-07-24 | 2,158 | 2,177 | 2,144 | 2,159 | 27,400 | 2,159 |
2018-07-23 | 2,129 | 2,164 | 2,116 | 2,138 | 20,400 | 2,138 |
2018-07-20 | 2,195 | 2,195 | 2,120 | 2,148 | 47,200 | 2,148 |
2018-07-19 | 2,119 | 2,164 | 2,119 | 2,160 | 23,800 | 2,160 |
2018-07-18 | 2,143 | 2,143 | 2,110 | 2,118 | 24,400 | 2,118 |
2018-07-17 | 2,088 | 2,140 | 2,074 | 2,113 | 37,700 | 2,113 |
2018-07-13 | 2,081 | 2,098 | 2,061 | 2,085 | 28,800 | 2,085 |
2018-07-12 | 2,092 | 2,097 | 2,073 | 2,079 | 23,900 | 2,079 |
2018-07-11 | 2,107 | 2,115 | 2,076 | 2,091 | 41,200 | 2,091 |
2018-07-10 | 2,133 | 2,155 | 2,123 | 2,129 | 38,200 | 2,129 |
2018-07-09 | 2,095 | 2,120 | 2,064 | 2,115 | 36,500 | 2,115 |
2018-07-06 | 2,096 | 2,115 | 2,079 | 2,100 | 36,000 | 2,100 |
2018-07-05 | 2,092 | 2,102 | 2,061 | 2,068 | 38,300 | 2,068 |
2018-07-04 | 2,102 | 2,136 | 2,100 | 2,100 | 23,600 | 2,100 |
2018-07-03 | 2,180 | 2,180 | 2,101 | 2,126 | 46,700 | 2,126 |
2018-07-02 | 2,153 | 2,221 | 2,140 | 2,171 | 78,200 | 2,171 |
2018-06-29 | 2,165 | 2,173 | 2,133 | 2,153 | 24,600 | 2,153 |
2018-06-28 | 2,115 | 2,150 | 2,100 | 2,149 | 31,300 | 2,149 |
2018-06-27 | 2,127 | 2,135 | 2,089 | 2,116 | 46,000 | 2,116 |
2018-06-26 | 2,051 | 2,133 | 2,041 | 2,123 | 62,200 | 2,123 |
2018-06-25 | 2,164 | 2,170 | 2,082 | 2,087 | 71,300 | 2,087 |
2018-06-22 | 2,060 | 2,176 | 2,033 | 2,172 | 227,600 | 2,172 |
2018-06-21 | 2,131 | 2,133 | 2,084 | 2,096 | 55,800 | 2,096 |
2018-06-20 | 2,148 | 2,156 | 2,053 | 2,120 | 75,500 | 2,120 |
2018-06-19 | 2,122 | 2,176 | 2,114 | 2,128 | 64,900 | 2,128 |
2018-06-18 | 2,176 | 2,177 | 2,088 | 2,120 | 84,000 | 2,120 |
2018-06-15 | 2,235 | 2,235 | 2,175 | 2,175 | 59,700 | 2,175 |
2018-06-14 | 2,200 | 2,236 | 2,183 | 2,219 | 48,400 | 2,219 |
2018-06-13 | 2,189 | 2,220 | 2,189 | 2,201 | 28,500 | 2,201 |
2018-06-12 | 2,218 | 2,225 | 2,182 | 2,189 | 22,700 | 2,189 |
2018-06-11 | 2,185 | 2,207 | 2,144 | 2,191 | 37,800 | 2,191 |
2018-06-08 | 2,176 | 2,198 | 2,169 | 2,180 | 48,000 | 2,180 |
2018-06-07 | 2,200 | 2,214 | 2,175 | 2,188 | 46,900 | 2,188 |
2018-06-06 | 2,139 | 2,179 | 2,129 | 2,172 | 33,600 | 2,172 |
2018-06-05 | 2,167 | 2,168 | 2,126 | 2,142 | 31,400 | 2,142 |
2018-06-04 | 2,139 | 2,155 | 2,116 | 2,150 | 50,300 | 2,150 |
2018-06-01 | 2,067 | 2,098 | 2,045 | 2,090 | 46,900 | 2,090 |
2018-05-31 | 2,117 | 2,117 | 2,053 | 2,084 | 64,200 | 2,084 |
2018-05-30 | 2,100 | 2,111 | 2,075 | 2,084 | 58,400 | 2,084 |
2018-05-29 | 2,168 | 2,170 | 2,101 | 2,123 | 72,100 | 2,123 |
2018-05-28 | 2,210 | 2,223 | 2,161 | 2,170 | 63,200 | 2,170 |
2018-05-25 | 2,241 | 2,258 | 2,211 | 2,232 | 45,400 | 2,232 |
2018-05-24 | 2,263 | 2,271 | 2,220 | 2,250 | 64,900 | 2,250 |
2018-05-23 | 2,327 | 2,327 | 2,247 | 2,273 | 83,500 | 2,273 |
2018-05-22 | 2,300 | 2,332 | 2,273 | 2,327 | 58,200 | 2,327 |
2018-05-21 | 2,326 | 2,329 | 2,276 | 2,283 | 69,900 | 2,283 |
2018-05-18 | 2,290 | 2,319 | 2,285 | 2,310 | 65,200 | 2,310 |
2018-05-17 | 2,247 | 2,295 | 2,232 | 2,290 | 57,100 | 2,290 |
2018-05-16 | 2,286 | 2,323 | 2,229 | 2,235 | 128,900 | 2,235 |
2018-05-15 | 2,306 | 2,345 | 2,302 | 2,337 | 104,400 | 2,337 |
2018-05-14 | 2,280 | 2,290 | 2,253 | 2,283 | 65,900 | 2,283 |
2018-05-11 | 2,257 | 2,268 | 2,238 | 2,264 | 57,700 | 2,264 |
2018-05-10 | 2,227 | 2,255 | 2,206 | 2,248 | 66,500 | 2,248 |
2018-05-09 | 2,202 | 2,245 | 2,180 | 2,229 | 127,200 | 2,229 |
2018-05-08 | 2,165 | 2,204 | 2,165 | 2,201 | 47,300 | 2,201 |
2018-05-07 | 2,190 | 2,199 | 2,138 | 2,182 | 64,700 | 2,182 |
2018-05-02 | 2,150 | 2,196 | 2,085 | 2,152 | 172,300 | 2,152 |
2018-05-01 | 2,270 | 2,270 | 2,152 | 2,163 | 138,600 | 2,163 |
2018-04-27 | 2,376 | 2,376 | 2,271 | 2,285 | 143,900 | 2,285 |
2018-04-26 | 2,402 | 2,403 | 2,324 | 2,341 | 81,300 | 2,341 |
2018-04-25 | 2,375 | 2,391 | 2,339 | 2,385 | 76,800 | 2,385 |
2018-04-24 | 2,395 | 2,410 | 2,378 | 2,410 | 84,100 | 2,410 |
2018-04-23 | 2,305 | 2,364 | 2,296 | 2,353 | 99,200 | 2,353 |
2018-04-20 | 2,204 | 2,307 | 2,191 | 2,293 | 127,200 | 2,293 |
2018-04-19 | 2,188 | 2,231 | 2,188 | 2,190 | 65,100 | 2,190 |
2018-04-18 | 2,125 | 2,181 | 2,114 | 2,170 | 51,800 | 2,170 |
2018-04-17 | 2,171 | 2,171 | 2,108 | 2,113 | 29,600 | 2,113 |
2018-04-16 | 2,132 | 2,159 | 2,112 | 2,150 | 36,700 | 2,150 |
2018-04-13 | 2,065 | 2,143 | 2,065 | 2,121 | 77,700 | 2,121 |
2018-04-12 | 2,065 | 2,065 | 2,037 | 2,040 | 26,700 | 2,040 |
2018-04-11 | 2,039 | 2,088 | 2,028 | 2,066 | 103,100 | 2,066 |
2018-04-10 | 2,017 | 2,038 | 1,980 | 2,025 | 68,200 | 2,025 |
2018-04-09 | 2,025 | 2,035 | 1,975 | 2,018 | 100,900 | 2,018 |
2018-04-06 | 2,097 | 2,117 | 2,038 | 2,046 | 76,900 | 2,046 |
2018-04-05 | 2,117 | 2,124 | 2,081 | 2,096 | 42,500 | 2,096 |
2018-04-04 | 2,113 | 2,122 | 2,089 | 2,108 | 43,700 | 2,108 |
2018-04-03 | 2,101 | 2,115 | 2,080 | 2,103 | 54,800 | 2,103 |
2018-03-30 | 2,145 | 2,189 | 2,135 | 2,170 | 55,500 | 2,170 |
2018-03-29 | 2,146 | 2,157 | 2,063 | 2,105 | 65,700 | 2,105 |
2018-03-28 | 2,078 | 2,164 | 2,078 | 2,134 | 82,700 | 2,134 |
2018-03-27 | 2,160 | 2,230 | 2,119 | 2,213 | 113,100 | 2,213 |
2018-03-26 | 2,025 | 2,115 | 2,024 | 2,110 | 80,700 | 2,110 |
2018-03-23 | 2,151 | 2,151 | 2,020 | 2,044 | 189,100 | 2,044 |
2018-03-22 | 2,155 | 2,212 | 2,115 | 2,200 | 98,200 | 2,200 |
2018-03-20 | 2,130 | 2,172 | 2,108 | 2,162 | 36,500 | 2,162 |
2018-03-19 | 2,159 | 2,175 | 2,120 | 2,134 | 35,000 | 2,134 |
2018-03-16 | 2,161 | 2,170 | 2,136 | 2,159 | 44,200 | 2,159 |
2018-03-15 | 2,200 | 2,200 | 2,127 | 2,161 | 45,300 | 2,161 |
2018-03-14 | 2,212 | 2,222 | 2,201 | 2,205 | 22,100 | 2,205 |
2018-03-13 | 2,187 | 2,236 | 2,185 | 2,233 | 26,500 | 2,233 |
2018-03-12 | 2,207 | 2,227 | 2,184 | 2,218 | 44,300 | 2,218 |
2018-03-09 | 2,169 | 2,212 | 2,121 | 2,143 | 62,000 | 2,143 |
2018-03-08 | 2,155 | 2,165 | 2,106 | 2,119 | 40,600 | 2,119 |
2018-03-07 | 2,147 | 2,157 | 2,110 | 2,121 | 39,100 | 2,121 |
2018-03-06 | 2,144 | 2,169 | 2,129 | 2,154 | 48,900 | 2,154 |
2018-03-05 | 2,162 | 2,162 | 2,083 | 2,103 | 87,400 | 2,103 |
2018-03-02 | 2,174 | 2,208 | 2,160 | 2,188 | 54,000 | 2,188 |
2018-03-01 | 2,280 | 2,280 | 2,204 | 2,218 | 63,300 | 2,218 |
2018-02-28 | 2,321 | 2,342 | 2,301 | 2,301 | 35,800 | 2,301 |
2018-02-27 | 2,351 | 2,352 | 2,317 | 2,322 | 41,500 | 2,322 |
2018-02-26 | 2,315 | 2,340 | 2,295 | 2,333 | 44,500 | 2,333 |
2018-02-23 | 2,260 | 2,303 | 2,246 | 2,294 | 31,100 | 2,294 |
2018-02-22 | 2,292 | 2,292 | 2,231 | 2,242 | 32,800 | 2,242 |
2018-02-21 | 2,274 | 2,295 | 2,267 | 2,288 | 37,500 | 2,288 |
2018-02-20 | 2,280 | 2,281 | 2,232 | 2,264 | 39,500 | 2,264 |
2018-02-19 | 2,254 | 2,278 | 2,225 | 2,276 | 34,300 | 2,276 |
2018-02-16 | 2,227 | 2,227 | 2,178 | 2,204 | 34,900 | 2,204 |
2018-02-15 | 2,151 | 2,219 | 2,150 | 2,183 | 62,700 | 2,183 |
2018-02-14 | 2,205 | 2,248 | 2,123 | 2,141 | 91,800 | 2,141 |
2018-02-13 | 2,321 | 2,332 | 2,228 | 2,235 | 68,200 | 2,235 |
2018-02-09 | 2,236 | 2,278 | 2,230 | 2,278 | 80,800 | 2,278 |
2018-02-08 | 2,344 | 2,359 | 2,301 | 2,341 | 60,500 | 2,341 |
2018-02-07 | 2,401 | 2,442 | 2,309 | 2,309 | 96,500 | 2,309 |
2018-02-06 | 2,322 | 2,362 | 2,285 | 2,348 | 173,900 | 2,348 |
2018-02-05 | 2,513 | 2,533 | 2,486 | 2,502 | 84,900 | 2,502 |
2018-02-02 | 2,601 | 2,611 | 2,566 | 2,595 | 89,000 | 2,595 |
2018-02-01 | 2,675 | 2,753 | 2,605 | 2,627 | 162,900 | 2,627 |
2018-01-31 | 2,661 | 2,729 | 2,656 | 2,686 | 98,600 | 2,686 |
2018-01-30 | 2,700 | 2,700 | 2,648 | 2,664 | 78,000 | 2,664 |
2018-01-29 | 2,720 | 2,720 | 2,683 | 2,694 | 53,800 | 2,694 |
2018-01-26 | 2,709 | 2,726 | 2,662 | 2,671 | 71,900 | 2,671 |
2018-01-25 | 2,719 | 2,719 | 2,669 | 2,677 | 67,900 | 2,677 |
2018-01-24 | 2,702 | 2,749 | 2,702 | 2,719 | 48,000 | 2,719 |
2018-01-23 | 2,710 | 2,733 | 2,690 | 2,712 | 70,700 | 2,712 |
2018-01-22 | 2,750 | 2,752 | 2,695 | 2,703 | 64,800 | 2,703 |
2018-01-19 | 2,758 | 2,776 | 2,734 | 2,750 | 88,800 | 2,750 |
2018-01-18 | 2,827 | 2,829 | 2,760 | 2,762 | 69,500 | 2,762 |
2018-01-17 | 2,850 | 2,850 | 2,778 | 2,809 | 64,400 | 2,809 |
2018-01-16 | 2,912 | 2,912 | 2,845 | 2,855 | 46,300 | 2,855 |
2018-01-15 | 2,925 | 2,949 | 2,900 | 2,913 | 41,900 | 2,913 |
2018-01-12 | 2,915 | 2,925 | 2,885 | 2,914 | 56,400 | 2,914 |
2018-01-11 | 2,875 | 2,921 | 2,851 | 2,915 | 60,700 | 2,915 |
2018-01-10 | 2,881 | 2,914 | 2,865 | 2,893 | 57,600 | 2,893 |
2018-01-09 | 2,927 | 2,960 | 2,861 | 2,881 | 98,400 | 2,881 |
2018-01-05 | 2,868 | 2,890 | 2,843 | 2,885 | 72,600 | 2,885 |
2018-01-04 | 2,786 | 2,845 | 2,780 | 2,835 | 66,500 | 2,835 |
分割・併合履歴 : [2017-09-27]1株→0.1株