9517 イーレックス(株) の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 2,076 | 2,076 | 1,975 | 2,005 | 266,300 | 668.33 |
2015-12-29 | 2,100 | 2,116 | 2,001 | 2,039 | 510,100 | 679.67 |
2015-12-28 | 1,913 | 2,050 | 1,883 | 2,050 | 636,400 | 683.33 |
2015-12-25 | 1,792 | 1,916 | 1,775 | 1,863 | 403,100 | 621 |
2015-12-24 | 1,801 | 1,827 | 1,761 | 1,794 | 159,000 | 598 |
2015-12-22 | 1,851 | 1,880 | 1,751 | 1,789 | 184,400 | 596.33 |
2015-12-21 | 1,755 | 1,855 | 1,755 | 1,818 | 248,300 | 606 |
2015-12-18 | 1,883 | 1,915 | 1,765 | 1,791 | 289,400 | 597 |
2015-12-17 | 1,835 | 1,940 | 1,824 | 1,923 | 181,000 | 641 |
2015-12-16 | 1,946 | 1,969 | 1,832 | 1,874 | 396,900 | 624.67 |
2015-12-15 | 1,985 | 1,995 | 1,819 | 1,880 | 320,700 | 626.67 |
2015-12-14 | 1,910 | 1,977 | 1,847 | 1,971 | 589,600 | 657 |
2015-12-11 | 1,944 | 2,005 | 1,869 | 1,990 | 506,600 | 663.33 |
2015-12-10 | 1,835 | 1,965 | 1,810 | 1,965 | 451,100 | 655 |
2015-12-09 | 1,821 | 1,889 | 1,733 | 1,860 | 522,300 | 620 |
2015-12-08 | 1,752 | 1,833 | 1,710 | 1,809 | 497,100 | 603 |
2015-12-07 | 1,840 | 1,998 | 1,730 | 1,757 | 1,487,000 | 585.67 |
2015-12-04 | 1,549 | 1,643 | 1,539 | 1,600 | 130,100 | 533.33 |
2015-12-03 | 1,580 | 1,630 | 1,550 | 1,569 | 194,600 | 523 |
2015-12-02 | 1,475 | 1,630 | 1,470 | 1,605 | 424,600 | 535 |
2015-12-01 | 1,400 | 1,542 | 1,394 | 1,475 | 360,600 | 491.67 |
2015-11-30 | 1,415 | 1,415 | 1,375 | 1,375 | 59,800 | 458.33 |
2015-11-27 | 1,444 | 1,444 | 1,398 | 1,423 | 87,800 | 474.33 |
2015-11-26 | 1,468 | 1,470 | 1,433 | 1,456 | 70,700 | 485.33 |
2015-11-25 | 1,411 | 1,482 | 1,405 | 1,468 | 179,300 | 489.33 |
2015-11-24 | 1,394 | 1,438 | 1,375 | 1,434 | 145,100 | 478 |
2015-11-20 | 1,324 | 1,390 | 1,300 | 1,390 | 94,100 | 463.33 |
2015-11-19 | 1,300 | 1,322 | 1,300 | 1,310 | 52,600 | 436.67 |
2015-11-18 | 1,238 | 1,289 | 1,238 | 1,289 | 40,400 | 429.67 |
2015-11-17 | 1,214 | 1,249 | 1,201 | 1,236 | 23,000 | 412 |
2015-11-16 | 1,222 | 1,236 | 1,175 | 1,221 | 48,000 | 407 |
2015-11-13 | 1,270 | 1,275 | 1,260 | 1,262 | 16,900 | 420.67 |
2015-11-12 | 1,287 | 1,290 | 1,270 | 1,280 | 14,800 | 426.67 |
2015-11-11 | 1,275 | 1,298 | 1,251 | 1,287 | 38,400 | 429 |
2015-11-10 | 1,289 | 1,314 | 1,277 | 1,280 | 34,900 | 426.67 |
2015-11-09 | 1,290 | 1,319 | 1,275 | 1,303 | 85,000 | 434.33 |
2015-11-06 | 1,250 | 1,319 | 1,233 | 1,300 | 62,700 | 433.33 |
2015-11-05 | 1,151 | 1,327 | 1,125 | 1,275 | 340,200 | 425 |
2015-11-04 | 1,180 | 1,202 | 1,163 | 1,163 | 66,300 | 387.67 |
2015-11-02 | 1,191 | 1,204 | 1,180 | 1,180 | 54,100 | 393.33 |
2015-10-30 | 1,262 | 1,287 | 1,169 | 1,180 | 262,500 | 393.33 |
2015-10-29 | 1,332 | 1,338 | 1,290 | 1,292 | 93,000 | 430.67 |
2015-10-28 | 1,355 | 1,360 | 1,325 | 1,330 | 76,400 | 443.33 |
2015-10-27 | 1,376 | 1,377 | 1,355 | 1,375 | 27,000 | 458.33 |
2015-10-26 | 1,388 | 1,416 | 1,340 | 1,375 | 101,800 | 458.33 |
2015-10-23 | 1,395 | 1,397 | 1,360 | 1,380 | 61,200 | 460 |
2015-10-22 | 1,398 | 1,398 | 1,360 | 1,360 | 58,500 | 453.33 |
2015-10-21 | 1,410 | 1,427 | 1,380 | 1,400 | 62,000 | 466.67 |
2015-10-20 | 1,398 | 1,436 | 1,391 | 1,436 | 144,700 | 478.67 |
2015-10-19 | 1,384 | 1,432 | 1,376 | 1,425 | 316,900 | 475 |
2015-10-16 | 1,304 | 1,357 | 1,301 | 1,354 | 148,200 | 451.33 |
2015-10-15 | 1,252 | 1,318 | 1,252 | 1,304 | 74,800 | 434.67 |
2015-10-14 | 1,293 | 1,305 | 1,257 | 1,273 | 102,700 | 424.33 |
2015-10-13 | 1,296 | 1,317 | 1,281 | 1,303 | 67,200 | 434.33 |
2015-10-09 | 1,276 | 1,330 | 1,271 | 1,271 | 119,400 | 423.67 |
2015-10-08 | 1,322 | 1,379 | 1,274 | 1,300 | 217,200 | 433.33 |
2015-10-07 | 1,340 | 1,345 | 1,305 | 1,311 | 145,500 | 437 |
2015-10-06 | 1,286 | 1,350 | 1,286 | 1,340 | 294,500 | 446.67 |
2015-10-05 | 1,198 | 1,269 | 1,194 | 1,260 | 135,200 | 420 |
2015-10-02 | 1,191 | 1,219 | 1,185 | 1,203 | 52,400 | 401 |
2015-10-01 | 1,209 | 1,218 | 1,165 | 1,203 | 69,100 | 401 |
2015-09-30 | 1,175 | 1,230 | 1,165 | 1,199 | 145,800 | 399.67 |
2015-09-29 | 1,166 | 1,194 | 1,145 | 1,145 | 99,600 | 381.67 |
2015-09-28 | 1,158 | 1,192 | 1,140 | 1,174 | 63,800 | 391.33 |
2015-09-25 | 1,127 | 1,149 | 1,110 | 1,128 | 40,600 | 376 |
2015-09-24 | 1,120 | 1,144 | 1,115 | 1,122 | 43,800 | 374 |
2015-09-18 | 1,105 | 1,140 | 1,105 | 1,136 | 39,500 | 378.67 |
2015-09-17 | 1,094 | 1,126 | 1,080 | 1,123 | 39,500 | 374.33 |
2015-09-16 | 1,180 | 1,197 | 1,071 | 1,092 | 142,100 | 364 |
2015-09-15 | 1,137 | 1,190 | 1,120 | 1,144 | 79,100 | 381.33 |
2015-09-14 | 1,199 | 1,199 | 1,085 | 1,140 | 143,500 | 380 |
2015-09-11 | 1,147 | 1,222 | 1,100 | 1,204 | 294,200 | 401.33 |
2015-09-10 | 972 | 1,138 | 966 | 1,137 | 238,000 | 379 |
2015-09-09 | 940 | 997 | 940 | 997 | 97,200 | 332.33 |
2015-09-08 | 956 | 958 | 905 | 910 | 135,000 | 303.33 |
2015-09-07 | 996 | 1,052 | 943 | 971 | 626,200 | 323.67 |
2015-09-04 | 962 | 975 | 917 | 921 | 90,300 | 307 |
2015-09-03 | 966 | 983 | 954 | 965 | 48,800 | 321.67 |
2015-09-02 | 932 | 993 | 932 | 953 | 76,500 | 317.67 |
2015-09-01 | 1,000 | 1,015 | 971 | 977 | 52,700 | 325.67 |
2015-08-31 | 1,005 | 1,021 | 988 | 1,006 | 77,100 | 335.33 |
2015-08-28 | 1,003 | 1,049 | 983 | 991 | 156,700 | 330.33 |
2015-08-27 | 923 | 1,044 | 901 | 1,033 | 254,500 | 344.33 |
2015-08-26 | 851 | 934 | 843 | 894 | 192,500 | 298 |
2015-08-25 | 850 | 957 | 777 | 865 | 294,000 | 288.33 |
2015-08-24 | 915 | 930 | 825 | 909 | 464,100 | 303 |
2015-08-21 | 970 | 980 | 966 | 975 | 147,100 | 325 |
2015-08-20 | 1,000 | 1,050 | 998 | 998 | 164,100 | 332.67 |
2015-08-19 | 1,010 | 1,019 | 995 | 1,019 | 168,300 | 339.67 |
2015-08-18 | 1,019 | 1,048 | 1,008 | 1,020 | 106,800 | 340 |
2015-08-17 | 1,075 | 1,198 | 999 | 1,019 | 836,200 | 339.67 |
2015-08-14 | 1,008 | 1,100 | 998 | 1,055 | 311,900 | 351.67 |
2015-08-13 | 1,000 | 1,027 | 995 | 998 | 163,800 | 332.67 |
2015-08-12 | 1,071 | 1,071 | 1,002 | 1,017 | 115,500 | 339 |
2015-08-11 | 1,082 | 1,083 | 1,050 | 1,071 | 101,500 | 357 |
2015-08-10 | 1,081 | 1,109 | 1,056 | 1,070 | 103,300 | 356.67 |
2015-08-07 | 1,080 | 1,130 | 1,057 | 1,093 | 93,200 | 364.33 |
2015-08-06 | 1,115 | 1,127 | 1,096 | 1,097 | 66,000 | 365.67 |
2015-08-05 | 1,112 | 1,146 | 1,082 | 1,115 | 68,700 | 371.67 |
2015-08-04 | 1,116 | 1,127 | 1,070 | 1,082 | 187,000 | 360.67 |
2015-08-03 | 1,170 | 1,170 | 1,101 | 1,112 | 156,800 | 370.67 |
2015-07-31 | 1,175 | 1,176 | 1,152 | 1,172 | 63,700 | 390.67 |
2015-07-30 | 1,217 | 1,217 | 1,151 | 1,178 | 145,400 | 392.67 |
2015-07-29 | 1,214 | 1,215 | 1,183 | 1,187 | 81,500 | 395.67 |
2015-07-28 | 1,220 | 1,221 | 1,184 | 1,210 | 149,100 | 403.33 |
2015-07-27 | 1,265 | 1,265 | 1,230 | 1,232 | 92,600 | 410.67 |
2015-07-24 | 1,262 | 1,262 | 1,253 | 1,257 | 33,700 | 419 |
2015-07-23 | 1,270 | 1,271 | 1,250 | 1,255 | 86,800 | 418.33 |
2015-07-22 | 1,280 | 1,288 | 1,267 | 1,270 | 44,600 | 423.33 |
2015-07-21 | 1,290 | 1,290 | 1,270 | 1,288 | 62,500 | 429.33 |
2015-07-17 | 1,300 | 1,304 | 1,244 | 1,277 | 145,900 | 425.67 |
2015-07-16 | 1,291 | 1,320 | 1,281 | 1,308 | 41,500 | 436 |
2015-07-15 | 1,289 | 1,340 | 1,285 | 1,292 | 89,300 | 430.67 |
2015-07-14 | 1,300 | 1,307 | 1,262 | 1,272 | 109,000 | 424 |
2015-07-13 | 1,256 | 1,285 | 1,242 | 1,277 | 95,500 | 425.67 |
2015-07-10 | 1,280 | 1,280 | 1,220 | 1,226 | 168,800 | 408.67 |
2015-07-09 | 1,206 | 1,285 | 1,200 | 1,274 | 288,300 | 424.67 |
2015-07-08 | 1,360 | 1,363 | 1,289 | 1,296 | 198,400 | 432 |
2015-07-07 | 1,375 | 1,385 | 1,343 | 1,363 | 153,600 | 454.33 |
2015-07-06 | 1,346 | 1,379 | 1,308 | 1,350 | 203,000 | 450 |
2015-07-03 | 1,440 | 1,451 | 1,376 | 1,381 | 215,200 | 460.33 |
2015-07-02 | 1,384 | 1,450 | 1,348 | 1,433 | 286,400 | 477.67 |
2015-07-01 | 1,307 | 1,384 | 1,288 | 1,382 | 156,100 | 460.67 |
2015-06-30 | 1,300 | 1,315 | 1,278 | 1,292 | 97,100 | 430.67 |
2015-06-29 | 1,283 | 1,338 | 1,265 | 1,301 | 159,800 | 433.67 |
2015-06-26 | 1,320 | 1,360 | 1,306 | 1,343 | 111,400 | 447.67 |
2015-06-25 | 1,300 | 1,318 | 1,294 | 1,305 | 46,300 | 435 |
2015-06-24 | 1,289 | 1,323 | 1,268 | 1,315 | 145,000 | 438.33 |
2015-06-23 | 1,270 | 1,279 | 1,255 | 1,274 | 63,900 | 424.67 |
2015-06-22 | 1,281 | 1,294 | 1,258 | 1,264 | 79,200 | 421.33 |
2015-06-19 | 1,287 | 1,319 | 1,280 | 1,291 | 40,300 | 430.33 |
2015-06-18 | 1,291 | 1,318 | 1,285 | 1,286 | 60,300 | 428.67 |
2015-06-17 | 1,302 | 1,330 | 1,295 | 1,304 | 75,400 | 434.67 |
2015-06-16 | 1,371 | 1,371 | 1,306 | 1,318 | 87,500 | 439.33 |
2015-06-15 | 1,346 | 1,375 | 1,330 | 1,350 | 111,900 | 450 |
2015-06-12 | 1,315 | 1,345 | 1,303 | 1,341 | 101,000 | 447 |
2015-06-11 | 1,280 | 1,334 | 1,278 | 1,320 | 128,000 | 440 |
2015-06-10 | 1,262 | 1,285 | 1,248 | 1,278 | 55,700 | 426 |
2015-06-09 | 1,337 | 1,337 | 1,255 | 1,258 | 135,600 | 419.33 |
2015-06-08 | 1,253 | 1,347 | 1,253 | 1,307 | 275,700 | 435.67 |
2015-06-05 | 1,238 | 1,251 | 1,230 | 1,249 | 85,300 | 416.33 |
2015-06-04 | 1,231 | 1,252 | 1,231 | 1,249 | 60,500 | 416.33 |
2015-06-03 | 1,231 | 1,260 | 1,223 | 1,251 | 125,300 | 417 |
2015-06-02 | 1,263 | 1,271 | 1,240 | 1,249 | 80,200 | 416.33 |
2015-06-01 | 1,272 | 1,287 | 1,248 | 1,259 | 89,400 | 419.67 |
2015-05-29 | 1,246 | 1,295 | 1,246 | 1,290 | 114,600 | 430 |
2015-05-28 | 1,320 | 1,340 | 1,253 | 1,268 | 184,300 | 422.67 |
2015-05-27 | 1,280 | 1,295 | 1,240 | 1,291 | 126,500 | 430.33 |
2015-05-26 | 1,337 | 1,339 | 1,292 | 1,292 | 229,000 | 430.67 |
2015-05-25 | 1,270 | 1,365 | 1,270 | 1,354 | 289,500 | 451.33 |
2015-05-22 | 1,236 | 1,261 | 1,216 | 1,261 | 150,300 | 420.33 |
2015-05-21 | 1,244 | 1,244 | 1,210 | 1,212 | 91,800 | 404 |
2015-05-20 | 1,245 | 1,249 | 1,230 | 1,230 | 76,100 | 410 |
2015-05-19 | 1,228 | 1,248 | 1,209 | 1,246 | 123,500 | 415.33 |
2015-05-18 | 1,265 | 1,265 | 1,208 | 1,235 | 125,800 | 411.67 |
2015-05-15 | 1,217 | 1,249 | 1,192 | 1,249 | 200,500 | 416.33 |
2015-05-14 | 1,279 | 1,279 | 1,212 | 1,227 | 160,800 | 409 |
2015-05-13 | 1,275 | 1,299 | 1,265 | 1,283 | 75,000 | 427.67 |
2015-05-12 | 1,293 | 1,300 | 1,262 | 1,275 | 113,800 | 425 |
2015-05-11 | 1,379 | 1,379 | 1,290 | 1,313 | 126,900 | 437.67 |
2015-05-08 | 1,348 | 1,380 | 1,328 | 1,346 | 157,300 | 448.67 |
2015-05-07 | 1,321 | 1,355 | 1,308 | 1,330 | 112,000 | 443.33 |
2015-05-01 | 1,270 | 1,319 | 1,260 | 1,285 | 98,100 | 428.33 |
2015-04-30 | 1,322 | 1,343 | 1,231 | 1,266 | 242,900 | 422 |
2015-04-28 | 1,400 | 1,410 | 1,338 | 1,338 | 471,400 | 446 |
2015-04-27 | 1,340 | 1,346 | 1,303 | 1,310 | 169,600 | 436.67 |
2015-04-24 | 1,300 | 1,330 | 1,283 | 1,324 | 121,800 | 441.33 |
2015-04-23 | 1,342 | 1,346 | 1,277 | 1,308 | 306,400 | 436 |
2015-04-22 | 1,390 | 1,420 | 1,338 | 1,350 | 245,800 | 450 |
2015-04-21 | 1,379 | 1,462 | 1,351 | 1,400 | 522,800 | 466.67 |
2015-04-20 | 1,380 | 1,389 | 1,280 | 1,366 | 371,000 | 455.33 |
2015-04-17 | 1,381 | 1,455 | 1,340 | 1,343 | 512,300 | 447.67 |
2015-04-16 | 1,420 | 1,472 | 1,361 | 1,380 | 623,000 | 460 |
2015-04-15 | 1,541 | 1,663 | 1,440 | 1,480 | 1,980,700 | 493.33 |
2015-04-14 | 1,550 | 1,620 | 1,463 | 1,541 | 1,985,100 | 513.67 |
2015-04-13 | 1,432 | 1,638 | 1,428 | 1,605 | 5,943,000 | 535 |
2015-04-10 | 1,200 | 1,338 | 1,191 | 1,338 | 1,519,800 | 446 |
2015-04-09 | 1,047 | 1,060 | 1,038 | 1,038 | 28,000 | 346 |
2015-04-08 | 1,065 | 1,068 | 1,004 | 1,042 | 58,600 | 347.33 |
2015-04-07 | 1,090 | 1,090 | 1,060 | 1,065 | 39,600 | 355 |
2015-04-06 | 1,083 | 1,092 | 1,075 | 1,075 | 14,600 | 358.33 |
2015-04-03 | 1,082 | 1,099 | 1,074 | 1,077 | 23,500 | 359 |
2015-04-02 | 1,089 | 1,091 | 1,078 | 1,085 | 26,800 | 361.67 |
2015-04-01 | 1,120 | 1,120 | 1,063 | 1,084 | 32,700 | 361.33 |
2015-03-31 | 1,084 | 1,120 | 1,074 | 1,092 | 50,300 | 364 |
2015-03-30 | 1,090 | 1,095 | 1,070 | 1,084 | 18,100 | 361.33 |
2015-03-27 | 1,058 | 1,120 | 1,058 | 1,094 | 39,000 | 364.67 |
2015-03-26 | 1,075 | 1,080 | 1,055 | 1,069 | 37,200 | 356.33 |
2015-03-25 | 1,078 | 1,087 | 1,068 | 1,085 | 25,000 | 361.67 |
2015-03-24 | 1,065 | 1,080 | 1,049 | 1,068 | 41,200 | 356 |
2015-03-23 | 1,138 | 1,139 | 1,043 | 1,070 | 133,900 | 356.67 |
2015-03-20 | 1,149 | 1,153 | 1,121 | 1,123 | 32,600 | 374.33 |
2015-03-19 | 1,151 | 1,153 | 1,116 | 1,147 | 52,100 | 382.33 |
2015-03-18 | 1,198 | 1,207 | 1,140 | 1,148 | 52,000 | 382.67 |
2015-03-17 | 1,210 | 1,219 | 1,181 | 1,200 | 82,300 | 400 |
2015-03-16 | 1,220 | 1,241 | 1,198 | 1,209 | 89,700 | 403 |
2015-03-13 | 1,195 | 1,207 | 1,181 | 1,197 | 72,000 | 399 |
2015-03-12 | 1,189 | 1,190 | 1,171 | 1,181 | 22,100 | 393.67 |
2015-03-11 | 1,130 | 1,193 | 1,130 | 1,192 | 59,900 | 397.33 |
2015-03-10 | 1,175 | 1,175 | 1,111 | 1,138 | 43,200 | 379.33 |
2015-03-09 | 1,160 | 1,195 | 1,160 | 1,168 | 32,900 | 389.33 |
2015-03-06 | 1,153 | 1,197 | 1,130 | 1,184 | 53,100 | 394.67 |
2015-03-05 | 1,166 | 1,172 | 1,140 | 1,153 | 33,700 | 384.33 |
2015-03-04 | 1,144 | 1,156 | 1,133 | 1,156 | 25,300 | 385.33 |
2015-03-03 | 1,196 | 1,196 | 1,140 | 1,157 | 64,600 | 385.67 |
2015-03-02 | 1,212 | 1,220 | 1,150 | 1,180 | 78,400 | 393.33 |
2015-02-27 | 1,170 | 1,211 | 1,149 | 1,200 | 120,300 | 400 |
2015-02-26 | 1,174 | 1,174 | 1,108 | 1,119 | 88,400 | 373 |
2015-02-25 | 1,200 | 1,210 | 1,175 | 1,175 | 58,500 | 391.67 |
2015-02-24 | 1,149 | 1,219 | 1,110 | 1,219 | 200,200 | 406.33 |
2015-02-23 | 1,130 | 1,155 | 1,128 | 1,146 | 71,100 | 382 |
2015-02-20 | 1,068 | 1,119 | 1,068 | 1,119 | 37,300 | 373 |
2015-02-19 | 1,072 | 1,097 | 1,048 | 1,067 | 44,000 | 355.67 |
2015-02-18 | 1,065 | 1,103 | 1,048 | 1,067 | 63,400 | 355.67 |
2015-02-17 | 1,098 | 1,110 | 1,063 | 1,069 | 72,500 | 356.33 |
2015-02-16 | 1,095 | 1,128 | 1,080 | 1,107 | 58,500 | 369 |
2015-02-13 | 1,109 | 1,121 | 1,070 | 1,095 | 51,800 | 365 |
2015-02-12 | 1,098 | 1,125 | 1,082 | 1,122 | 80,500 | 374 |
2015-02-10 | 1,067 | 1,100 | 1,035 | 1,100 | 74,900 | 366.67 |
2015-02-09 | 1,034 | 1,108 | 1,027 | 1,077 | 120,000 | 359 |
2015-02-06 | 1,007 | 1,040 | 988 | 1,020 | 64,400 | 340 |
2015-02-05 | 1,031 | 1,034 | 992 | 995 | 73,200 | 331.67 |
2015-02-04 | 997 | 1,047 | 981 | 1,035 | 146,400 | 345 |
2015-02-03 | 1,098 | 1,110 | 960 | 967 | 323,000 | 322.33 |
2015-02-02 | 1,020 | 1,050 | 999 | 1,043 | 98,800 | 347.67 |
2015-01-30 | 1,080 | 1,081 | 1,002 | 1,024 | 280,600 | 341.33 |
2015-01-29 | 1,151 | 1,170 | 1,080 | 1,080 | 149,700 | 360 |
2015-01-28 | 1,159 | 1,201 | 1,140 | 1,167 | 101,900 | 389 |
2015-01-27 | 1,113 | 1,163 | 1,106 | 1,160 | 53,800 | 386.67 |
2015-01-26 | 1,080 | 1,170 | 1,079 | 1,122 | 88,000 | 374 |
2015-01-23 | 1,160 | 1,170 | 1,083 | 1,099 | 180,000 | 366.33 |
2015-01-22 | 1,200 | 1,200 | 1,076 | 1,139 | 204,300 | 379.67 |
2015-01-21 | 1,244 | 1,244 | 1,171 | 1,185 | 67,300 | 395 |
2015-01-20 | 1,200 | 1,233 | 1,194 | 1,219 | 65,100 | 406.33 |
2015-01-19 | 1,230 | 1,247 | 1,200 | 1,220 | 39,500 | 406.67 |
2015-01-16 | 1,199 | 1,215 | 1,155 | 1,200 | 94,100 | 400 |
2015-01-15 | 1,248 | 1,249 | 1,158 | 1,193 | 273,400 | 397.67 |
2015-01-14 | 1,265 | 1,300 | 1,241 | 1,260 | 185,000 | 420 |
2015-01-13 | 1,350 | 1,355 | 1,270 | 1,290 | 230,400 | 430 |
2015-01-09 | 1,460 | 1,465 | 1,334 | 1,379 | 241,800 | 459.67 |
2015-01-08 | 1,490 | 1,525 | 1,431 | 1,434 | 181,900 | 478 |
2015-01-07 | 1,540 | 1,583 | 1,451 | 1,458 | 377,500 | 486 |
2015-01-06 | 1,574 | 1,613 | 1,530 | 1,538 | 499,200 | 512.67 |
2015-01-05 | 1,550 | 1,661 | 1,512 | 1,661 | 726,400 | 553.67 |
分割・併合履歴 : [2017-03-02]1株→3株