9507 四国電力(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 1,221 | 1,234 | 1,218 | 1,228 | 490,000 | 1,228 |
2017-12-28 | 1,216 | 1,232 | 1,215 | 1,227 | 565,800 | 1,227 |
2017-12-27 | 1,212 | 1,220 | 1,211 | 1,220 | 608,600 | 1,220 |
2017-12-26 | 1,226 | 1,229 | 1,205 | 1,214 | 1,045,700 | 1,214 |
2017-12-25 | 1,224 | 1,232 | 1,215 | 1,226 | 971,100 | 1,226 |
2017-12-22 | 1,251 | 1,253 | 1,216 | 1,224 | 1,372,000 | 1,224 |
2017-12-21 | 1,253 | 1,262 | 1,235 | 1,248 | 1,899,800 | 1,248 |
2017-12-20 | 1,270 | 1,270 | 1,251 | 1,264 | 2,378,900 | 1,264 |
2017-12-19 | 1,275 | 1,301 | 1,275 | 1,295 | 1,354,900 | 1,295 |
2017-12-18 | 1,291 | 1,291 | 1,261 | 1,275 | 1,724,600 | 1,275 |
2017-12-15 | 1,288 | 1,307 | 1,251 | 1,292 | 3,457,500 | 1,292 |
2017-12-14 | 1,345 | 1,346 | 1,283 | 1,287 | 5,996,300 | 1,287 |
2017-12-13 | 1,516 | 1,530 | 1,353 | 1,390 | 6,020,100 | 1,390 |
2017-12-12 | 1,511 | 1,527 | 1,505 | 1,516 | 507,900 | 1,516 |
2017-12-11 | 1,526 | 1,526 | 1,501 | 1,509 | 700,900 | 1,509 |
2017-12-08 | 1,509 | 1,550 | 1,508 | 1,538 | 840,800 | 1,538 |
2017-12-07 | 1,525 | 1,552 | 1,500 | 1,503 | 1,017,100 | 1,503 |
2017-12-06 | 1,508 | 1,543 | 1,505 | 1,519 | 911,200 | 1,519 |
2017-12-05 | 1,475 | 1,524 | 1,473 | 1,519 | 627,900 | 1,519 |
2017-12-04 | 1,494 | 1,504 | 1,479 | 1,480 | 440,100 | 1,480 |
2017-12-01 | 1,514 | 1,515 | 1,486 | 1,494 | 638,700 | 1,494 |
2017-11-30 | 1,498 | 1,508 | 1,490 | 1,508 | 988,600 | 1,508 |
2017-11-29 | 1,471 | 1,489 | 1,470 | 1,489 | 607,000 | 1,489 |
2017-11-28 | 1,440 | 1,480 | 1,440 | 1,469 | 732,100 | 1,469 |
2017-11-27 | 1,422 | 1,437 | 1,417 | 1,430 | 457,900 | 1,430 |
2017-11-24 | 1,428 | 1,433 | 1,420 | 1,432 | 715,800 | 1,432 |
2017-11-22 | 1,445 | 1,449 | 1,423 | 1,447 | 1,032,500 | 1,447 |
2017-11-21 | 1,428 | 1,457 | 1,426 | 1,448 | 1,390,200 | 1,448 |
2017-11-20 | 1,398 | 1,418 | 1,397 | 1,414 | 689,800 | 1,414 |
2017-11-17 | 1,433 | 1,433 | 1,394 | 1,401 | 802,400 | 1,401 |
2017-11-16 | 1,421 | 1,432 | 1,418 | 1,422 | 451,200 | 1,422 |
2017-11-15 | 1,457 | 1,459 | 1,414 | 1,419 | 980,500 | 1,419 |
2017-11-13 | 1,490 | 1,499 | 1,476 | 1,476 | 740,500 | 1,476 |
2017-11-10 | 1,501 | 1,519 | 1,496 | 1,508 | 535,400 | 1,508 |
2017-11-09 | 1,535 | 1,553 | 1,513 | 1,526 | 917,800 | 1,526 |
2017-11-08 | 1,489 | 1,529 | 1,489 | 1,527 | 1,188,000 | 1,527 |
2017-11-07 | 1,481 | 1,482 | 1,463 | 1,482 | 819,800 | 1,482 |
2017-11-06 | 1,489 | 1,509 | 1,488 | 1,493 | 675,900 | 1,493 |
2017-11-02 | 1,499 | 1,508 | 1,483 | 1,485 | 661,700 | 1,485 |
2017-11-01 | 1,490 | 1,514 | 1,490 | 1,509 | 1,051,100 | 1,509 |
2017-10-31 | 1,470 | 1,480 | 1,453 | 1,478 | 945,000 | 1,478 |
2017-10-30 | 1,431 | 1,479 | 1,431 | 1,473 | 1,408,400 | 1,473 |
2017-10-27 | 1,440 | 1,464 | 1,427 | 1,445 | 1,214,200 | 1,445 |
2017-10-26 | 1,422 | 1,452 | 1,398 | 1,447 | 1,700,600 | 1,447 |
2017-10-25 | 1,408 | 1,410 | 1,392 | 1,392 | 796,400 | 1,392 |
2017-10-24 | 1,379 | 1,402 | 1,379 | 1,402 | 555,300 | 1,402 |
2017-10-23 | 1,395 | 1,396 | 1,381 | 1,385 | 398,000 | 1,385 |
2017-10-20 | 1,379 | 1,392 | 1,373 | 1,376 | 684,200 | 1,376 |
2017-10-19 | 1,393 | 1,395 | 1,380 | 1,385 | 633,600 | 1,385 |
2017-10-18 | 1,398 | 1,401 | 1,387 | 1,394 | 504,000 | 1,394 |
2017-10-17 | 1,404 | 1,410 | 1,387 | 1,399 | 557,000 | 1,399 |
2017-10-16 | 1,391 | 1,415 | 1,388 | 1,404 | 950,000 | 1,404 |
2017-10-13 | 1,363 | 1,385 | 1,360 | 1,379 | 586,400 | 1,379 |
2017-10-12 | 1,368 | 1,377 | 1,363 | 1,370 | 509,200 | 1,370 |
2017-10-11 | 1,357 | 1,375 | 1,357 | 1,364 | 452,400 | 1,364 |
2017-10-10 | 1,340 | 1,366 | 1,337 | 1,364 | 797,100 | 1,364 |
2017-10-06 | 1,361 | 1,372 | 1,344 | 1,345 | 673,400 | 1,345 |
2017-10-05 | 1,355 | 1,371 | 1,352 | 1,353 | 676,900 | 1,353 |
2017-10-04 | 1,364 | 1,375 | 1,356 | 1,360 | 641,000 | 1,360 |
2017-10-03 | 1,346 | 1,368 | 1,343 | 1,367 | 711,900 | 1,367 |
2017-10-02 | 1,326 | 1,338 | 1,324 | 1,338 | 646,600 | 1,338 |
2017-09-29 | 1,314 | 1,324 | 1,303 | 1,323 | 1,103,900 | 1,323 |
2017-09-28 | 1,332 | 1,332 | 1,284 | 1,314 | 1,420,100 | 1,314 |
2017-09-27 | 1,362 | 1,364 | 1,323 | 1,331 | 1,305,600 | 1,331 |
2017-09-26 | 1,375 | 1,398 | 1,374 | 1,388 | 833,700 | 1,388 |
2017-09-25 | 1,373 | 1,381 | 1,350 | 1,377 | 648,300 | 1,377 |
2017-09-22 | 1,381 | 1,387 | 1,368 | 1,374 | 693,300 | 1,374 |
2017-09-21 | 1,390 | 1,395 | 1,378 | 1,382 | 697,400 | 1,382 |
2017-09-20 | 1,407 | 1,410 | 1,378 | 1,385 | 1,116,300 | 1,385 |
2017-09-19 | 1,407 | 1,419 | 1,400 | 1,416 | 775,100 | 1,416 |
2017-09-15 | 1,426 | 1,431 | 1,395 | 1,395 | 1,086,300 | 1,395 |
2017-09-14 | 1,455 | 1,465 | 1,422 | 1,425 | 866,600 | 1,425 |
2017-09-13 | 1,440 | 1,463 | 1,432 | 1,463 | 619,500 | 1,463 |
2017-09-12 | 1,427 | 1,454 | 1,426 | 1,447 | 831,500 | 1,447 |
2017-09-11 | 1,394 | 1,412 | 1,387 | 1,405 | 698,800 | 1,405 |
2017-09-08 | 1,386 | 1,395 | 1,370 | 1,373 | 621,200 | 1,373 |
2017-09-07 | 1,379 | 1,394 | 1,379 | 1,393 | 661,500 | 1,393 |
2017-09-06 | 1,354 | 1,368 | 1,350 | 1,366 | 449,700 | 1,366 |
2017-09-05 | 1,368 | 1,368 | 1,349 | 1,358 | 686,400 | 1,358 |
2017-09-04 | 1,403 | 1,404 | 1,372 | 1,376 | 702,300 | 1,376 |
2017-09-01 | 1,431 | 1,432 | 1,407 | 1,414 | 581,600 | 1,414 |
2017-08-31 | 1,422 | 1,434 | 1,415 | 1,432 | 598,300 | 1,432 |
2017-08-30 | 1,422 | 1,427 | 1,405 | 1,421 | 586,700 | 1,421 |
2017-08-29 | 1,389 | 1,416 | 1,389 | 1,414 | 697,800 | 1,414 |
2017-08-28 | 1,395 | 1,404 | 1,389 | 1,402 | 505,600 | 1,402 |
2017-08-25 | 1,378 | 1,390 | 1,368 | 1,387 | 610,900 | 1,387 |
2017-08-24 | 1,377 | 1,397 | 1,373 | 1,377 | 780,500 | 1,377 |
2017-08-23 | 1,391 | 1,394 | 1,375 | 1,380 | 744,600 | 1,380 |
2017-08-22 | 1,390 | 1,397 | 1,378 | 1,380 | 1,023,200 | 1,380 |
2017-08-21 | 1,404 | 1,409 | 1,391 | 1,404 | 642,000 | 1,404 |
2017-08-18 | 1,412 | 1,416 | 1,392 | 1,394 | 736,400 | 1,394 |
2017-08-17 | 1,410 | 1,423 | 1,407 | 1,422 | 611,500 | 1,422 |
2017-08-16 | 1,389 | 1,408 | 1,388 | 1,405 | 856,900 | 1,405 |
2017-08-15 | 1,405 | 1,406 | 1,387 | 1,388 | 658,500 | 1,388 |
2017-08-14 | 1,381 | 1,410 | 1,375 | 1,395 | 1,030,700 | 1,395 |
2017-08-10 | 1,405 | 1,405 | 1,386 | 1,387 | 686,900 | 1,387 |
2017-08-09 | 1,411 | 1,421 | 1,404 | 1,409 | 610,800 | 1,409 |
2017-08-08 | 1,410 | 1,418 | 1,406 | 1,414 | 442,900 | 1,414 |
2017-08-07 | 1,402 | 1,413 | 1,401 | 1,404 | 409,400 | 1,404 |
2017-08-04 | 1,399 | 1,408 | 1,392 | 1,398 | 602,200 | 1,398 |
2017-08-03 | 1,377 | 1,403 | 1,377 | 1,398 | 717,800 | 1,398 |
2017-08-02 | 1,374 | 1,391 | 1,370 | 1,381 | 1,001,100 | 1,381 |
2017-08-01 | 1,331 | 1,356 | 1,326 | 1,354 | 686,300 | 1,354 |
2017-07-31 | 1,336 | 1,350 | 1,321 | 1,325 | 1,083,800 | 1,325 |
2017-07-28 | 1,340 | 1,363 | 1,339 | 1,362 | 1,113,800 | 1,362 |
2017-07-27 | 1,299 | 1,347 | 1,290 | 1,340 | 1,310,500 | 1,340 |
2017-07-26 | 1,290 | 1,291 | 1,269 | 1,287 | 967,500 | 1,287 |
2017-07-25 | 1,306 | 1,319 | 1,295 | 1,298 | 409,200 | 1,298 |
2017-07-24 | 1,304 | 1,309 | 1,299 | 1,308 | 603,000 | 1,308 |
2017-07-21 | 1,310 | 1,310 | 1,288 | 1,310 | 909,800 | 1,310 |
2017-07-20 | 1,305 | 1,317 | 1,303 | 1,309 | 620,900 | 1,309 |
2017-07-19 | 1,290 | 1,316 | 1,289 | 1,306 | 734,900 | 1,306 |
2017-07-18 | 1,270 | 1,296 | 1,265 | 1,289 | 672,300 | 1,289 |
2017-07-14 | 1,272 | 1,286 | 1,270 | 1,281 | 564,200 | 1,281 |
2017-07-13 | 1,303 | 1,304 | 1,268 | 1,270 | 955,300 | 1,270 |
2017-07-12 | 1,297 | 1,301 | 1,290 | 1,295 | 557,900 | 1,295 |
2017-07-11 | 1,297 | 1,301 | 1,289 | 1,295 | 697,500 | 1,295 |
2017-07-10 | 1,303 | 1,320 | 1,303 | 1,306 | 566,200 | 1,306 |
2017-07-07 | 1,302 | 1,315 | 1,296 | 1,301 | 601,100 | 1,301 |
2017-07-06 | 1,308 | 1,325 | 1,308 | 1,318 | 533,300 | 1,318 |
2017-07-05 | 1,308 | 1,311 | 1,295 | 1,308 | 643,300 | 1,308 |
2017-07-04 | 1,329 | 1,334 | 1,313 | 1,316 | 543,700 | 1,316 |
2017-07-03 | 1,330 | 1,336 | 1,324 | 1,328 | 399,800 | 1,328 |
2017-06-30 | 1,340 | 1,340 | 1,321 | 1,324 | 776,600 | 1,324 |
2017-06-29 | 1,345 | 1,355 | 1,335 | 1,346 | 681,500 | 1,346 |
2017-06-28 | 1,334 | 1,357 | 1,334 | 1,341 | 666,200 | 1,341 |
2017-06-27 | 1,343 | 1,344 | 1,328 | 1,337 | 641,300 | 1,337 |
2017-06-26 | 1,343 | 1,345 | 1,332 | 1,340 | 550,900 | 1,340 |
2017-06-23 | 1,350 | 1,353 | 1,326 | 1,344 | 1,304,500 | 1,344 |
2017-06-22 | 1,363 | 1,369 | 1,357 | 1,362 | 613,900 | 1,362 |
2017-06-21 | 1,387 | 1,391 | 1,355 | 1,365 | 1,141,500 | 1,365 |
2017-06-20 | 1,405 | 1,411 | 1,378 | 1,385 | 1,117,200 | 1,385 |
2017-06-19 | 1,389 | 1,402 | 1,386 | 1,398 | 747,100 | 1,398 |
2017-06-16 | 1,414 | 1,415 | 1,373 | 1,381 | 1,054,800 | 1,381 |
2017-06-15 | 1,403 | 1,417 | 1,393 | 1,412 | 512,200 | 1,412 |
2017-06-14 | 1,412 | 1,417 | 1,398 | 1,403 | 615,600 | 1,403 |
2017-06-13 | 1,390 | 1,422 | 1,389 | 1,407 | 705,700 | 1,407 |
2017-06-12 | 1,400 | 1,402 | 1,383 | 1,396 | 693,700 | 1,396 |
2017-06-09 | 1,387 | 1,412 | 1,385 | 1,408 | 1,693,900 | 1,408 |
2017-06-08 | 1,459 | 1,460 | 1,414 | 1,414 | 1,033,200 | 1,414 |
2017-06-07 | 1,441 | 1,471 | 1,433 | 1,464 | 728,100 | 1,464 |
2017-06-06 | 1,453 | 1,453 | 1,432 | 1,433 | 506,800 | 1,433 |
2017-06-05 | 1,459 | 1,466 | 1,449 | 1,455 | 695,000 | 1,455 |
2017-06-02 | 1,447 | 1,475 | 1,436 | 1,463 | 965,500 | 1,463 |
2017-06-01 | 1,396 | 1,453 | 1,390 | 1,448 | 1,108,800 | 1,448 |
2017-05-31 | 1,408 | 1,412 | 1,383 | 1,384 | 1,060,400 | 1,384 |
2017-05-30 | 1,424 | 1,428 | 1,416 | 1,422 | 586,800 | 1,422 |
2017-05-29 | 1,416 | 1,433 | 1,405 | 1,426 | 412,100 | 1,426 |
2017-05-26 | 1,432 | 1,438 | 1,409 | 1,412 | 792,500 | 1,412 |
2017-05-25 | 1,403 | 1,440 | 1,403 | 1,436 | 573,400 | 1,436 |
2017-05-24 | 1,399 | 1,417 | 1,398 | 1,414 | 677,200 | 1,414 |
2017-05-23 | 1,390 | 1,404 | 1,384 | 1,385 | 685,400 | 1,385 |
2017-05-22 | 1,374 | 1,399 | 1,369 | 1,394 | 731,300 | 1,394 |
2017-05-19 | 1,378 | 1,379 | 1,361 | 1,375 | 946,200 | 1,375 |
2017-05-18 | 1,378 | 1,392 | 1,376 | 1,386 | 756,400 | 1,386 |
2017-05-17 | 1,385 | 1,400 | 1,380 | 1,392 | 624,000 | 1,392 |
2017-05-16 | 1,381 | 1,390 | 1,378 | 1,389 | 507,700 | 1,389 |
2017-05-15 | 1,365 | 1,382 | 1,361 | 1,375 | 699,500 | 1,375 |
2017-05-12 | 1,373 | 1,391 | 1,366 | 1,375 | 1,026,500 | 1,375 |
2017-05-11 | 1,384 | 1,390 | 1,369 | 1,381 | 1,154,300 | 1,381 |
2017-05-10 | 1,373 | 1,390 | 1,370 | 1,381 | 1,164,600 | 1,381 |
2017-05-09 | 1,365 | 1,379 | 1,360 | 1,369 | 939,100 | 1,369 |
2017-05-08 | 1,402 | 1,408 | 1,367 | 1,373 | 1,426,800 | 1,373 |
2017-05-02 | 1,353 | 1,383 | 1,350 | 1,382 | 930,800 | 1,382 |
2017-05-01 | 1,336 | 1,356 | 1,327 | 1,356 | 1,014,000 | 1,356 |
2017-04-28 | 1,302 | 1,340 | 1,294 | 1,339 | 1,578,300 | 1,339 |
2017-04-27 | 1,287 | 1,293 | 1,272 | 1,281 | 1,075,500 | 1,281 |
2017-04-26 | 1,300 | 1,300 | 1,273 | 1,285 | 1,010,900 | 1,285 |
2017-04-25 | 1,286 | 1,305 | 1,280 | 1,293 | 1,084,000 | 1,293 |
2017-04-24 | 1,275 | 1,292 | 1,269 | 1,289 | 1,741,000 | 1,289 |
2017-04-21 | 1,221 | 1,247 | 1,219 | 1,245 | 1,070,500 | 1,245 |
2017-04-20 | 1,235 | 1,237 | 1,212 | 1,214 | 1,140,000 | 1,214 |
2017-04-19 | 1,220 | 1,242 | 1,217 | 1,239 | 808,400 | 1,239 |
2017-04-18 | 1,230 | 1,236 | 1,215 | 1,234 | 969,700 | 1,234 |
2017-04-17 | 1,192 | 1,220 | 1,184 | 1,218 | 666,600 | 1,218 |
2017-04-14 | 1,222 | 1,224 | 1,192 | 1,197 | 724,400 | 1,197 |
2017-04-13 | 1,209 | 1,242 | 1,207 | 1,232 | 1,002,300 | 1,232 |
2017-04-12 | 1,201 | 1,215 | 1,196 | 1,209 | 609,800 | 1,209 |
2017-04-11 | 1,210 | 1,219 | 1,203 | 1,211 | 828,900 | 1,211 |
2017-04-10 | 1,233 | 1,236 | 1,212 | 1,218 | 744,500 | 1,218 |
2017-04-07 | 1,218 | 1,235 | 1,214 | 1,225 | 964,300 | 1,225 |
2017-04-06 | 1,253 | 1,253 | 1,212 | 1,219 | 1,297,400 | 1,219 |
2017-04-05 | 1,243 | 1,254 | 1,233 | 1,253 | 1,133,300 | 1,253 |
2017-04-04 | 1,230 | 1,259 | 1,226 | 1,249 | 2,259,700 | 1,249 |
2017-04-03 | 1,223 | 1,226 | 1,194 | 1,216 | 1,804,900 | 1,216 |
2017-03-31 | 1,241 | 1,247 | 1,198 | 1,223 | 2,240,800 | 1,223 |
2017-03-30 | 1,247 | 1,272 | 1,237 | 1,244 | 1,990,500 | 1,244 |
2017-03-29 | 1,208 | 1,250 | 1,206 | 1,244 | 1,976,600 | 1,244 |
2017-03-28 | 1,199 | 1,204 | 1,188 | 1,201 | 1,214,500 | 1,201 |
2017-03-27 | 1,181 | 1,192 | 1,177 | 1,186 | 1,131,200 | 1,186 |
2017-03-24 | 1,159 | 1,181 | 1,154 | 1,181 | 884,700 | 1,181 |
2017-03-23 | 1,147 | 1,156 | 1,138 | 1,153 | 610,000 | 1,153 |
2017-03-22 | 1,142 | 1,151 | 1,141 | 1,146 | 638,200 | 1,146 |
2017-03-21 | 1,159 | 1,164 | 1,145 | 1,150 | 909,900 | 1,150 |
2017-03-17 | 1,156 | 1,167 | 1,154 | 1,164 | 1,078,700 | 1,164 |
2017-03-16 | 1,137 | 1,162 | 1,135 | 1,162 | 956,800 | 1,162 |
2017-03-15 | 1,153 | 1,154 | 1,133 | 1,134 | 745,400 | 1,134 |
2017-03-14 | 1,170 | 1,170 | 1,160 | 1,162 | 458,100 | 1,162 |
2017-03-13 | 1,150 | 1,167 | 1,146 | 1,167 | 609,700 | 1,167 |
2017-03-10 | 1,160 | 1,160 | 1,141 | 1,153 | 782,900 | 1,153 |
2017-03-09 | 1,135 | 1,145 | 1,131 | 1,144 | 872,800 | 1,144 |
2017-03-08 | 1,135 | 1,141 | 1,131 | 1,134 | 601,600 | 1,134 |
2017-03-07 | 1,135 | 1,149 | 1,135 | 1,140 | 601,300 | 1,140 |
2017-03-06 | 1,140 | 1,144 | 1,128 | 1,134 | 541,400 | 1,134 |
2017-03-03 | 1,136 | 1,152 | 1,132 | 1,145 | 876,700 | 1,145 |
2017-03-02 | 1,134 | 1,134 | 1,125 | 1,130 | 681,900 | 1,130 |
2017-03-01 | 1,126 | 1,134 | 1,116 | 1,122 | 960,900 | 1,122 |
2017-02-28 | 1,138 | 1,146 | 1,128 | 1,128 | 754,300 | 1,128 |
2017-02-27 | 1,156 | 1,156 | 1,119 | 1,132 | 1,114,300 | 1,132 |
2017-02-24 | 1,150 | 1,161 | 1,138 | 1,159 | 1,107,400 | 1,159 |
2017-02-23 | 1,135 | 1,157 | 1,126 | 1,157 | 1,089,100 | 1,157 |
2017-02-22 | 1,150 | 1,153 | 1,120 | 1,125 | 998,900 | 1,125 |
2017-02-21 | 1,130 | 1,171 | 1,130 | 1,151 | 2,798,900 | 1,151 |
2017-02-20 | 1,089 | 1,093 | 1,080 | 1,093 | 505,000 | 1,093 |
2017-02-17 | 1,084 | 1,090 | 1,078 | 1,087 | 536,800 | 1,087 |
2017-02-16 | 1,101 | 1,102 | 1,081 | 1,087 | 732,900 | 1,087 |
2017-02-15 | 1,115 | 1,120 | 1,092 | 1,094 | 757,100 | 1,094 |
2017-02-14 | 1,125 | 1,132 | 1,110 | 1,110 | 580,300 | 1,110 |
2017-02-13 | 1,120 | 1,128 | 1,109 | 1,114 | 593,500 | 1,114 |
2017-02-10 | 1,099 | 1,109 | 1,095 | 1,109 | 699,900 | 1,109 |
2017-02-09 | 1,089 | 1,097 | 1,082 | 1,087 | 796,600 | 1,087 |
2017-02-08 | 1,070 | 1,091 | 1,064 | 1,082 | 712,800 | 1,082 |
2017-02-07 | 1,059 | 1,080 | 1,058 | 1,073 | 840,000 | 1,073 |
2017-02-06 | 1,084 | 1,084 | 1,057 | 1,064 | 925,500 | 1,064 |
2017-02-03 | 1,095 | 1,099 | 1,075 | 1,079 | 1,117,700 | 1,079 |
2017-02-02 | 1,105 | 1,114 | 1,089 | 1,092 | 1,248,300 | 1,092 |
2017-02-01 | 1,090 | 1,110 | 1,088 | 1,105 | 1,309,700 | 1,105 |
2017-01-31 | 1,090 | 1,097 | 1,075 | 1,087 | 1,507,900 | 1,087 |
2017-01-30 | 1,107 | 1,113 | 1,090 | 1,102 | 975,500 | 1,102 |
2017-01-27 | 1,121 | 1,125 | 1,108 | 1,113 | 878,700 | 1,113 |
2017-01-26 | 1,130 | 1,130 | 1,111 | 1,116 | 970,100 | 1,116 |
2017-01-25 | 1,150 | 1,153 | 1,118 | 1,121 | 961,800 | 1,121 |
2017-01-24 | 1,141 | 1,142 | 1,117 | 1,133 | 1,110,100 | 1,133 |
2017-01-23 | 1,161 | 1,168 | 1,152 | 1,156 | 631,600 | 1,156 |
2017-01-20 | 1,162 | 1,170 | 1,154 | 1,164 | 490,300 | 1,164 |
2017-01-19 | 1,170 | 1,178 | 1,158 | 1,165 | 527,500 | 1,165 |
2017-01-18 | 1,130 | 1,160 | 1,130 | 1,154 | 600,200 | 1,154 |
2017-01-17 | 1,164 | 1,167 | 1,136 | 1,139 | 701,900 | 1,139 |
2017-01-16 | 1,173 | 1,180 | 1,154 | 1,158 | 589,400 | 1,158 |
2017-01-13 | 1,156 | 1,190 | 1,156 | 1,179 | 698,900 | 1,179 |
2017-01-12 | 1,181 | 1,188 | 1,161 | 1,167 | 770,200 | 1,167 |
2017-01-11 | 1,185 | 1,217 | 1,185 | 1,187 | 967,900 | 1,187 |
2017-01-10 | 1,192 | 1,214 | 1,181 | 1,182 | 1,068,400 | 1,182 |
2017-01-06 | 1,182 | 1,203 | 1,180 | 1,191 | 900,100 | 1,191 |
2017-01-05 | 1,203 | 1,209 | 1,180 | 1,190 | 1,200,900 | 1,190 |
2017-01-04 | 1,180 | 1,211 | 1,176 | 1,201 | 1,086,000 | 1,201 |
分割・併合履歴 : [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-01-09]1株→1.081株