9110 NSユナイテッド海運(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 | 2,260 | 2,266 | 2,231 | 2,248 | 18,900 | 2,248 |
2019-12-27 | 2,269 | 2,270 | 2,250 | 2,260 | 21,700 | 2,260 |
2019-12-26 | 2,251 | 2,260 | 2,231 | 2,259 | 26,600 | 2,259 |
2019-12-25 | 2,283 | 2,283 | 2,228 | 2,234 | 26,200 | 2,234 |
2019-12-24 | 2,276 | 2,285 | 2,261 | 2,269 | 15,900 | 2,269 |
2019-12-23 | 2,293 | 2,299 | 2,276 | 2,279 | 18,300 | 2,279 |
2019-12-20 | 2,289 | 2,306 | 2,279 | 2,302 | 38,900 | 2,302 |
2019-12-19 | 2,288 | 2,300 | 2,277 | 2,283 | 20,200 | 2,283 |
2019-12-18 | 2,304 | 2,305 | 2,276 | 2,305 | 34,300 | 2,305 |
2019-12-17 | 2,282 | 2,309 | 2,279 | 2,309 | 30,100 | 2,309 |
2019-12-16 | 2,291 | 2,296 | 2,273 | 2,277 | 21,000 | 2,277 |
2019-12-13 | 2,304 | 2,315 | 2,286 | 2,288 | 33,200 | 2,288 |
2019-12-12 | 2,294 | 2,305 | 2,269 | 2,279 | 17,600 | 2,279 |
2019-12-11 | 2,292 | 2,306 | 2,268 | 2,294 | 13,500 | 2,294 |
2019-12-10 | 2,294 | 2,299 | 2,279 | 2,292 | 27,700 | 2,292 |
2019-12-09 | 2,290 | 2,307 | 2,272 | 2,296 | 15,300 | 2,296 |
2019-12-06 | 2,296 | 2,300 | 2,262 | 2,272 | 26,400 | 2,272 |
2019-12-05 | 2,287 | 2,309 | 2,267 | 2,288 | 28,700 | 2,288 |
2019-12-04 | 2,278 | 2,292 | 2,255 | 2,286 | 16,300 | 2,286 |
2019-12-03 | 2,295 | 2,303 | 2,276 | 2,291 | 16,700 | 2,291 |
2019-12-02 | 2,301 | 2,324 | 2,301 | 2,319 | 11,200 | 2,319 |
2019-11-29 | 2,319 | 2,319 | 2,295 | 2,311 | 8,000 | 2,311 |
2019-11-28 | 2,333 | 2,340 | 2,305 | 2,305 | 9,300 | 2,305 |
2019-11-27 | 2,307 | 2,333 | 2,293 | 2,328 | 21,300 | 2,328 |
2019-11-26 | 2,330 | 2,340 | 2,287 | 2,287 | 23,600 | 2,287 |
2019-11-25 | 2,305 | 2,313 | 2,290 | 2,312 | 18,800 | 2,312 |
2019-11-22 | 2,287 | 2,297 | 2,278 | 2,286 | 14,900 | 2,286 |
2019-11-21 | 2,283 | 2,283 | 2,242 | 2,278 | 22,100 | 2,278 |
2019-11-20 | 2,338 | 2,338 | 2,260 | 2,278 | 23,500 | 2,278 |
2019-11-19 | 2,328 | 2,348 | 2,311 | 2,348 | 22,900 | 2,348 |
2019-11-18 | 2,350 | 2,350 | 2,305 | 2,328 | 15,100 | 2,328 |
2019-11-15 | 2,321 | 2,377 | 2,317 | 2,338 | 33,200 | 2,338 |
2019-11-14 | 2,319 | 2,344 | 2,300 | 2,306 | 27,700 | 2,306 |
2019-11-13 | 2,344 | 2,358 | 2,306 | 2,315 | 20,800 | 2,315 |
2019-11-12 | 2,331 | 2,350 | 2,302 | 2,343 | 28,500 | 2,343 |
2019-11-11 | 2,357 | 2,370 | 2,304 | 2,320 | 39,600 | 2,320 |
2019-11-08 | 2,408 | 2,422 | 2,365 | 2,367 | 28,700 | 2,367 |
2019-11-07 | 2,410 | 2,410 | 2,378 | 2,395 | 20,300 | 2,395 |
2019-11-06 | 2,403 | 2,443 | 2,403 | 2,433 | 28,000 | 2,433 |
2019-11-05 | 2,405 | 2,430 | 2,393 | 2,403 | 37,700 | 2,403 |
2019-11-01 | 2,387 | 2,413 | 2,340 | 2,392 | 39,400 | 2,392 |
2019-10-31 | 2,510 | 2,510 | 2,461 | 2,465 | 29,900 | 2,465 |
2019-10-30 | 2,467 | 2,518 | 2,433 | 2,518 | 32,400 | 2,518 |
2019-10-29 | 2,499 | 2,506 | 2,478 | 2,478 | 20,900 | 2,478 |
2019-10-28 | 2,438 | 2,471 | 2,431 | 2,471 | 20,300 | 2,471 |
2019-10-25 | 2,465 | 2,469 | 2,426 | 2,437 | 20,800 | 2,437 |
2019-10-24 | 2,414 | 2,454 | 2,395 | 2,443 | 36,000 | 2,443 |
2019-10-23 | 2,377 | 2,419 | 2,360 | 2,414 | 20,600 | 2,414 |
2019-10-21 | 2,414 | 2,414 | 2,383 | 2,389 | 11,500 | 2,389 |
2019-10-18 | 2,420 | 2,428 | 2,394 | 2,414 | 24,500 | 2,414 |
2019-10-17 | 2,421 | 2,438 | 2,400 | 2,420 | 25,200 | 2,420 |
2019-10-16 | 2,420 | 2,470 | 2,390 | 2,421 | 40,300 | 2,421 |
2019-10-15 | 2,385 | 2,429 | 2,375 | 2,394 | 47,700 | 2,394 |
2019-10-11 | 2,334 | 2,346 | 2,297 | 2,346 | 25,000 | 2,346 |
2019-10-10 | 2,272 | 2,314 | 2,257 | 2,311 | 30,100 | 2,311 |
2019-10-09 | 2,228 | 2,270 | 2,222 | 2,270 | 16,300 | 2,270 |
2019-10-08 | 2,219 | 2,255 | 2,219 | 2,255 | 14,200 | 2,255 |
2019-10-07 | 2,212 | 2,215 | 2,174 | 2,200 | 21,100 | 2,200 |
2019-10-04 | 2,183 | 2,185 | 2,162 | 2,173 | 20,300 | 2,173 |
2019-10-03 | 2,200 | 2,202 | 2,156 | 2,183 | 29,800 | 2,183 |
2019-10-02 | 2,240 | 2,248 | 2,214 | 2,238 | 22,400 | 2,238 |
2019-10-01 | 2,265 | 2,280 | 2,245 | 2,262 | 16,500 | 2,262 |
2019-09-30 | 2,280 | 2,315 | 2,241 | 2,244 | 25,000 | 2,244 |
2019-09-27 | 2,346 | 2,379 | 2,284 | 2,308 | 49,200 | 2,308 |
2019-09-26 | 2,328 | 2,402 | 2,328 | 2,385 | 60,600 | 2,385 |
2019-09-25 | 2,320 | 2,320 | 2,286 | 2,317 | 19,600 | 2,317 |
2019-09-24 | 2,322 | 2,337 | 2,294 | 2,306 | 26,000 | 2,306 |
2019-09-20 | 2,310 | 2,346 | 2,280 | 2,329 | 55,500 | 2,329 |
2019-09-19 | 2,278 | 2,319 | 2,270 | 2,304 | 28,700 | 2,304 |
2019-09-18 | 2,296 | 2,300 | 2,252 | 2,263 | 23,400 | 2,263 |
2019-09-17 | 2,287 | 2,316 | 2,272 | 2,308 | 40,200 | 2,308 |
2019-09-13 | 2,336 | 2,336 | 2,311 | 2,328 | 43,800 | 2,328 |
2019-09-12 | 2,309 | 2,344 | 2,309 | 2,333 | 34,700 | 2,333 |
2019-09-11 | 2,329 | 2,350 | 2,301 | 2,308 | 50,000 | 2,308 |
2019-09-10 | 2,277 | 2,329 | 2,277 | 2,329 | 27,400 | 2,329 |
2019-09-09 | 2,252 | 2,278 | 2,249 | 2,273 | 13,400 | 2,273 |
2019-09-06 | 2,295 | 2,295 | 2,237 | 2,242 | 24,500 | 2,242 |
2019-09-05 | 2,209 | 2,299 | 2,209 | 2,293 | 54,900 | 2,293 |
2019-09-04 | 2,158 | 2,208 | 2,156 | 2,200 | 48,500 | 2,200 |
2019-09-03 | 2,162 | 2,200 | 2,161 | 2,164 | 30,500 | 2,164 |
2019-09-02 | 2,119 | 2,189 | 2,119 | 2,170 | 40,100 | 2,170 |
2019-08-30 | 2,094 | 2,143 | 2,094 | 2,143 | 24,800 | 2,143 |
2019-08-29 | 2,070 | 2,096 | 2,044 | 2,082 | 19,400 | 2,082 |
2019-08-28 | 2,091 | 2,091 | 2,061 | 2,070 | 16,500 | 2,070 |
2019-08-27 | 2,052 | 2,086 | 2,052 | 2,086 | 26,600 | 2,086 |
2019-08-26 | 2,024 | 2,038 | 2,010 | 2,036 | 34,100 | 2,036 |
2019-08-23 | 2,081 | 2,099 | 2,062 | 2,096 | 23,300 | 2,096 |
2019-08-22 | 2,043 | 2,065 | 2,035 | 2,060 | 34,100 | 2,060 |
2019-08-21 | 2,051 | 2,058 | 2,040 | 2,043 | 22,900 | 2,043 |
2019-08-20 | 2,091 | 2,094 | 2,060 | 2,078 | 26,000 | 2,078 |
2019-08-19 | 2,100 | 2,116 | 2,077 | 2,078 | 17,600 | 2,078 |
2019-08-16 | 2,050 | 2,094 | 2,030 | 2,079 | 45,400 | 2,079 |
2019-08-15 | 1,977 | 2,063 | 1,958 | 2,058 | 51,300 | 2,058 |
2019-08-14 | 2,010 | 2,044 | 1,990 | 2,042 | 39,200 | 2,042 |
2019-08-13 | 1,994 | 2,000 | 1,952 | 1,970 | 48,800 | 1,970 |
2019-08-09 | 2,070 | 2,086 | 2,019 | 2,034 | 59,700 | 2,034 |
2019-08-08 | 2,093 | 2,103 | 2,063 | 2,068 | 36,200 | 2,068 |
2019-08-07 | 2,114 | 2,134 | 2,088 | 2,115 | 42,700 | 2,115 |
2019-08-06 | 2,101 | 2,150 | 2,086 | 2,116 | 59,100 | 2,116 |
2019-08-05 | 2,205 | 2,239 | 2,179 | 2,196 | 39,300 | 2,196 |
2019-08-02 | 2,317 | 2,318 | 2,212 | 2,234 | 76,000 | 2,234 |
2019-08-01 | 2,444 | 2,447 | 2,354 | 2,367 | 55,400 | 2,367 |
2019-07-31 | 2,469 | 2,479 | 2,430 | 2,430 | 76,100 | 2,430 |
2019-07-30 | 2,500 | 2,516 | 2,466 | 2,475 | 54,900 | 2,475 |
2019-07-29 | 2,471 | 2,482 | 2,448 | 2,475 | 25,100 | 2,475 |
2019-07-26 | 2,443 | 2,463 | 2,434 | 2,446 | 33,600 | 2,446 |
2019-07-25 | 2,490 | 2,492 | 2,456 | 2,484 | 39,600 | 2,484 |
2019-07-24 | 2,486 | 2,502 | 2,455 | 2,495 | 38,400 | 2,495 |
2019-07-23 | 2,450 | 2,516 | 2,413 | 2,494 | 48,200 | 2,494 |
2019-07-22 | 2,400 | 2,470 | 2,397 | 2,454 | 51,700 | 2,454 |
2019-07-19 | 2,344 | 2,411 | 2,336 | 2,408 | 35,500 | 2,408 |
2019-07-18 | 2,389 | 2,389 | 2,302 | 2,313 | 54,200 | 2,313 |
2019-07-17 | 2,383 | 2,409 | 2,351 | 2,397 | 70,500 | 2,397 |
2019-07-16 | 2,363 | 2,420 | 2,356 | 2,411 | 35,500 | 2,411 |
2019-07-12 | 2,439 | 2,439 | 2,368 | 2,388 | 31,000 | 2,388 |
2019-07-11 | 2,357 | 2,448 | 2,357 | 2,417 | 89,500 | 2,417 |
2019-07-10 | 2,346 | 2,375 | 2,322 | 2,352 | 46,500 | 2,352 |
2019-07-09 | 2,362 | 2,385 | 2,321 | 2,364 | 35,000 | 2,364 |
2019-07-08 | 2,459 | 2,459 | 2,372 | 2,381 | 77,800 | 2,381 |
2019-07-05 | 2,406 | 2,468 | 2,406 | 2,466 | 51,600 | 2,466 |
2019-07-04 | 2,336 | 2,402 | 2,334 | 2,396 | 37,800 | 2,396 |
2019-07-03 | 2,310 | 2,336 | 2,284 | 2,336 | 36,100 | 2,336 |
2019-07-02 | 2,286 | 2,330 | 2,271 | 2,321 | 27,400 | 2,321 |
2019-07-01 | 2,262 | 2,305 | 2,246 | 2,305 | 42,200 | 2,305 |
2019-06-28 | 2,231 | 2,243 | 2,203 | 2,214 | 34,300 | 2,214 |
2019-06-27 | 2,251 | 2,251 | 2,205 | 2,210 | 40,000 | 2,210 |
2019-06-26 | 2,177 | 2,217 | 2,175 | 2,216 | 31,500 | 2,216 |
2019-06-25 | 2,231 | 2,235 | 2,182 | 2,195 | 21,100 | 2,195 |
2019-06-24 | 2,183 | 2,231 | 2,170 | 2,230 | 40,000 | 2,230 |
2019-06-21 | 2,186 | 2,227 | 2,150 | 2,150 | 100,800 | 2,150 |
2019-06-20 | 2,230 | 2,230 | 2,180 | 2,180 | 28,000 | 2,180 |
2019-06-19 | 2,190 | 2,210 | 2,140 | 2,210 | 39,600 | 2,210 |
2019-06-18 | 2,177 | 2,191 | 2,128 | 2,145 | 22,600 | 2,145 |
2019-06-17 | 2,176 | 2,198 | 2,151 | 2,196 | 21,000 | 2,196 |
2019-06-14 | 2,190 | 2,195 | 2,161 | 2,195 | 46,600 | 2,195 |
2019-06-13 | 2,226 | 2,231 | 2,178 | 2,183 | 42,000 | 2,183 |
2019-06-12 | 2,245 | 2,251 | 2,225 | 2,236 | 31,100 | 2,236 |
2019-06-11 | 2,272 | 2,272 | 2,245 | 2,245 | 43,300 | 2,245 |
2019-06-10 | 2,274 | 2,318 | 2,274 | 2,302 | 14,900 | 2,302 |
2019-06-07 | 2,303 | 2,318 | 2,261 | 2,274 | 30,200 | 2,274 |
2019-06-06 | 2,320 | 2,327 | 2,294 | 2,294 | 14,000 | 2,294 |
2019-06-05 | 2,328 | 2,336 | 2,309 | 2,332 | 30,200 | 2,332 |
2019-06-04 | 2,211 | 2,282 | 2,211 | 2,281 | 13,900 | 2,281 |
2019-06-03 | 2,217 | 2,242 | 2,205 | 2,206 | 24,500 | 2,206 |
2019-05-31 | 2,324 | 2,324 | 2,261 | 2,267 | 22,200 | 2,267 |
2019-05-30 | 2,213 | 2,335 | 2,213 | 2,329 | 94,400 | 2,329 |
2019-05-29 | 2,218 | 2,225 | 2,183 | 2,213 | 18,700 | 2,213 |
2019-05-28 | 2,269 | 2,269 | 2,234 | 2,256 | 17,500 | 2,256 |
2019-05-27 | 2,239 | 2,285 | 2,239 | 2,269 | 18,600 | 2,269 |
2019-05-24 | 2,091 | 2,247 | 2,045 | 2,246 | 71,000 | 2,246 |
2019-05-23 | 2,170 | 2,173 | 2,110 | 2,127 | 33,800 | 2,127 |
2019-05-22 | 2,260 | 2,271 | 2,181 | 2,186 | 38,800 | 2,186 |
2019-05-21 | 2,269 | 2,277 | 2,222 | 2,244 | 34,000 | 2,244 |
2019-05-20 | 2,321 | 2,329 | 2,289 | 2,319 | 20,600 | 2,319 |
2019-05-17 | 2,288 | 2,299 | 2,261 | 2,295 | 24,100 | 2,295 |
2019-05-16 | 2,268 | 2,268 | 2,220 | 2,262 | 22,100 | 2,262 |
2019-05-15 | 2,253 | 2,253 | 2,201 | 2,251 | 27,200 | 2,251 |
2019-05-14 | 2,180 | 2,248 | 2,153 | 2,239 | 25,500 | 2,239 |
2019-05-13 | 2,289 | 2,289 | 2,225 | 2,230 | 33,000 | 2,230 |
2019-05-10 | 2,288 | 2,312 | 2,268 | 2,285 | 28,500 | 2,285 |
2019-05-09 | 2,321 | 2,321 | 2,270 | 2,284 | 29,200 | 2,284 |
2019-05-08 | 2,336 | 2,372 | 2,290 | 2,321 | 53,200 | 2,321 |
2019-05-07 | 2,461 | 2,473 | 2,373 | 2,393 | 90,100 | 2,393 |
2019-04-26 | 2,525 | 2,529 | 2,421 | 2,432 | 54,300 | 2,432 |
2019-04-25 | 2,491 | 2,534 | 2,478 | 2,530 | 36,200 | 2,530 |
2019-04-24 | 2,521 | 2,526 | 2,466 | 2,466 | 40,300 | 2,466 |
2019-04-23 | 2,466 | 2,534 | 2,455 | 2,527 | 36,800 | 2,527 |
2019-04-22 | 2,459 | 2,476 | 2,430 | 2,471 | 27,200 | 2,471 |
2019-04-19 | 2,450 | 2,460 | 2,421 | 2,438 | 18,700 | 2,438 |
2019-04-18 | 2,495 | 2,498 | 2,433 | 2,445 | 37,000 | 2,445 |
2019-04-17 | 2,500 | 2,526 | 2,491 | 2,506 | 38,900 | 2,506 |
2019-04-16 | 2,511 | 2,536 | 2,492 | 2,500 | 20,900 | 2,500 |
2019-04-15 | 2,499 | 2,536 | 2,491 | 2,530 | 39,200 | 2,530 |
2019-04-12 | 2,490 | 2,506 | 2,469 | 2,476 | 28,400 | 2,476 |
2019-04-11 | 2,500 | 2,520 | 2,480 | 2,493 | 31,900 | 2,493 |
2019-04-10 | 2,510 | 2,535 | 2,492 | 2,515 | 34,500 | 2,515 |
2019-04-09 | 2,523 | 2,568 | 2,510 | 2,560 | 38,600 | 2,560 |
2019-04-08 | 2,568 | 2,568 | 2,525 | 2,540 | 30,600 | 2,540 |
2019-04-05 | 2,498 | 2,526 | 2,472 | 2,524 | 42,600 | 2,524 |
2019-04-04 | 2,476 | 2,518 | 2,450 | 2,498 | 38,000 | 2,498 |
2019-04-03 | 2,418 | 2,484 | 2,406 | 2,477 | 24,900 | 2,477 |
2019-04-02 | 2,464 | 2,484 | 2,426 | 2,429 | 33,100 | 2,429 |
2019-04-01 | 2,399 | 2,457 | 2,397 | 2,434 | 37,900 | 2,434 |
2019-03-29 | 2,372 | 2,401 | 2,363 | 2,369 | 30,500 | 2,369 |
2019-03-28 | 2,430 | 2,430 | 2,373 | 2,375 | 55,700 | 2,375 |
2019-03-27 | 2,455 | 2,467 | 2,425 | 2,467 | 39,400 | 2,467 |
2019-03-26 | 2,500 | 2,531 | 2,493 | 2,528 | 62,300 | 2,528 |
2019-03-25 | 2,488 | 2,492 | 2,454 | 2,490 | 54,500 | 2,490 |
2019-03-22 | 2,492 | 2,528 | 2,470 | 2,525 | 29,700 | 2,525 |
2019-03-20 | 2,520 | 2,520 | 2,464 | 2,492 | 49,100 | 2,492 |
2019-03-19 | 2,578 | 2,578 | 2,501 | 2,507 | 49,300 | 2,507 |
2019-03-18 | 2,604 | 2,647 | 2,566 | 2,580 | 45,700 | 2,580 |
2019-03-15 | 2,524 | 2,617 | 2,524 | 2,602 | 93,700 | 2,602 |
2019-03-14 | 2,500 | 2,519 | 2,459 | 2,513 | 65,600 | 2,513 |
2019-03-13 | 2,441 | 2,453 | 2,387 | 2,442 | 31,400 | 2,442 |
2019-03-12 | 2,399 | 2,497 | 2,396 | 2,470 | 46,900 | 2,470 |
2019-03-11 | 2,448 | 2,449 | 2,376 | 2,392 | 63,200 | 2,392 |
2019-03-08 | 2,436 | 2,460 | 2,395 | 2,448 | 70,200 | 2,448 |
2019-03-07 | 2,506 | 2,529 | 2,425 | 2,441 | 73,600 | 2,441 |
2019-03-06 | 2,525 | 2,543 | 2,513 | 2,531 | 26,900 | 2,531 |
2019-03-05 | 2,537 | 2,545 | 2,519 | 2,539 | 20,400 | 2,539 |
2019-03-04 | 2,519 | 2,538 | 2,511 | 2,534 | 26,400 | 2,534 |
2019-03-01 | 2,561 | 2,574 | 2,510 | 2,523 | 56,000 | 2,523 |
2019-02-28 | 2,568 | 2,613 | 2,561 | 2,567 | 39,300 | 2,567 |
2019-02-27 | 2,568 | 2,592 | 2,560 | 2,583 | 27,600 | 2,583 |
2019-02-26 | 2,572 | 2,588 | 2,558 | 2,567 | 24,500 | 2,567 |
2019-02-25 | 2,577 | 2,599 | 2,558 | 2,566 | 33,400 | 2,566 |
2019-02-22 | 2,634 | 2,634 | 2,557 | 2,561 | 51,600 | 2,561 |
2019-02-21 | 2,637 | 2,650 | 2,625 | 2,634 | 27,300 | 2,634 |
2019-02-20 | 2,631 | 2,656 | 2,611 | 2,637 | 20,900 | 2,637 |
2019-02-19 | 2,649 | 2,669 | 2,614 | 2,631 | 41,100 | 2,631 |
2019-02-18 | 2,617 | 2,659 | 2,616 | 2,644 | 28,500 | 2,644 |
2019-02-15 | 2,582 | 2,606 | 2,560 | 2,587 | 59,500 | 2,587 |
2019-02-14 | 2,639 | 2,639 | 2,590 | 2,619 | 34,500 | 2,619 |
2019-02-13 | 2,622 | 2,665 | 2,616 | 2,630 | 45,700 | 2,630 |
2019-02-12 | 2,553 | 2,640 | 2,553 | 2,615 | 43,300 | 2,615 |
2019-02-08 | 2,599 | 2,628 | 2,546 | 2,567 | 55,800 | 2,567 |
2019-02-07 | 2,605 | 2,659 | 2,599 | 2,630 | 49,000 | 2,630 |
2019-02-06 | 2,652 | 2,672 | 2,619 | 2,644 | 37,100 | 2,644 |
2019-02-05 | 2,685 | 2,685 | 2,640 | 2,644 | 31,900 | 2,644 |
2019-02-04 | 2,634 | 2,694 | 2,622 | 2,687 | 55,700 | 2,687 |
2019-02-01 | 2,720 | 2,732 | 2,582 | 2,584 | 139,900 | 2,584 |
2019-01-31 | 2,897 | 2,920 | 2,770 | 2,770 | 79,200 | 2,770 |
2019-01-30 | 2,916 | 2,931 | 2,847 | 2,847 | 32,300 | 2,847 |
2019-01-29 | 2,875 | 2,922 | 2,865 | 2,917 | 21,500 | 2,917 |
2019-01-28 | 2,896 | 2,945 | 2,880 | 2,900 | 23,900 | 2,900 |
2019-01-25 | 3,000 | 3,010 | 2,914 | 2,921 | 44,600 | 2,921 |
2019-01-24 | 2,983 | 3,035 | 2,980 | 3,010 | 32,300 | 3,010 |
2019-01-23 | 2,950 | 3,035 | 2,940 | 2,998 | 44,500 | 2,998 |
2019-01-22 | 2,980 | 3,010 | 2,963 | 2,970 | 20,500 | 2,970 |
2019-01-21 | 3,005 | 3,040 | 2,968 | 2,980 | 40,300 | 2,980 |
2019-01-18 | 2,926 | 3,000 | 2,924 | 2,937 | 50,800 | 2,937 |
2019-01-17 | 2,899 | 2,951 | 2,862 | 2,889 | 32,200 | 2,889 |
2019-01-16 | 2,950 | 2,968 | 2,880 | 2,898 | 46,900 | 2,898 |
2019-01-15 | 2,925 | 3,000 | 2,925 | 2,947 | 33,700 | 2,947 |
2019-01-11 | 3,025 | 3,035 | 2,977 | 2,989 | 43,100 | 2,989 |
2019-01-10 | 3,015 | 3,040 | 2,976 | 3,030 | 27,700 | 3,030 |
2019-01-09 | 3,150 | 3,150 | 3,020 | 3,030 | 35,600 | 3,030 |
2019-01-08 | 3,115 | 3,115 | 3,035 | 3,075 | 51,200 | 3,075 |
2019-01-07 | 2,927 | 3,120 | 2,927 | 3,055 | 84,700 | 3,055 |
2019-01-04 | 2,838 | 2,904 | 2,810 | 2,877 | 54,600 | 2,877 |
分割・併合履歴 : [2017-09-27]1株→0.1株