9533 東邦ガス(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 | 4,535 | 4,535 | 4,460 | 4,460 | 101,400 | 4,460 |
2019-12-27 | 4,505 | 4,545 | 4,480 | 4,530 | 116,100 | 4,530 |
2019-12-26 | 4,450 | 4,485 | 4,440 | 4,485 | 128,300 | 4,485 |
2019-12-25 | 4,430 | 4,450 | 4,410 | 4,410 | 56,800 | 4,410 |
2019-12-24 | 4,455 | 4,470 | 4,440 | 4,455 | 85,300 | 4,455 |
2019-12-23 | 4,530 | 4,530 | 4,440 | 4,455 | 99,200 | 4,455 |
2019-12-20 | 4,590 | 4,610 | 4,490 | 4,525 | 279,300 | 4,525 |
2019-12-19 | 4,615 | 4,615 | 4,560 | 4,595 | 218,200 | 4,595 |
2019-12-18 | 4,550 | 4,605 | 4,540 | 4,600 | 254,300 | 4,600 |
2019-12-17 | 4,475 | 4,520 | 4,430 | 4,520 | 175,300 | 4,520 |
2019-12-16 | 4,500 | 4,530 | 4,445 | 4,465 | 209,700 | 4,465 |
2019-12-13 | 4,345 | 4,470 | 4,330 | 4,455 | 353,200 | 4,455 |
2019-12-12 | 4,335 | 4,335 | 4,280 | 4,285 | 159,400 | 4,285 |
2019-12-11 | 4,225 | 4,325 | 4,215 | 4,295 | 242,800 | 4,295 |
2019-12-10 | 4,260 | 4,265 | 4,175 | 4,200 | 130,800 | 4,200 |
2019-12-09 | 4,250 | 4,265 | 4,205 | 4,250 | 103,800 | 4,250 |
2019-12-06 | 4,210 | 4,245 | 4,210 | 4,235 | 97,100 | 4,235 |
2019-12-05 | 4,215 | 4,230 | 4,190 | 4,225 | 144,800 | 4,225 |
2019-12-04 | 4,165 | 4,220 | 4,155 | 4,215 | 214,000 | 4,215 |
2019-12-03 | 4,110 | 4,185 | 4,100 | 4,170 | 153,300 | 4,170 |
2019-12-02 | 4,135 | 4,200 | 4,135 | 4,170 | 138,000 | 4,170 |
2019-11-29 | 4,160 | 4,195 | 4,125 | 4,135 | 151,400 | 4,135 |
2019-11-28 | 4,155 | 4,155 | 4,095 | 4,120 | 126,800 | 4,120 |
2019-11-27 | 4,110 | 4,180 | 4,110 | 4,160 | 154,000 | 4,160 |
2019-11-26 | 4,095 | 4,120 | 4,060 | 4,095 | 440,600 | 4,095 |
2019-11-25 | 4,020 | 4,125 | 4,020 | 4,085 | 245,100 | 4,085 |
2019-11-22 | 4,025 | 4,025 | 3,990 | 3,995 | 203,800 | 3,995 |
2019-11-21 | 4,005 | 4,080 | 3,990 | 4,075 | 195,100 | 4,075 |
2019-11-20 | 4,030 | 4,055 | 3,970 | 4,000 | 191,700 | 4,000 |
2019-11-19 | 4,060 | 4,070 | 4,015 | 4,050 | 166,700 | 4,050 |
2019-11-18 | 4,030 | 4,085 | 4,015 | 4,085 | 171,900 | 4,085 |
2019-11-15 | 4,050 | 4,085 | 4,030 | 4,045 | 184,600 | 4,045 |
2019-11-14 | 4,115 | 4,145 | 4,020 | 4,030 | 174,700 | 4,030 |
2019-11-13 | 4,150 | 4,150 | 4,095 | 4,095 | 215,700 | 4,095 |
2019-11-12 | 4,360 | 4,360 | 4,175 | 4,175 | 266,700 | 4,175 |
2019-11-11 | 4,300 | 4,360 | 4,280 | 4,360 | 152,900 | 4,360 |
2019-11-08 | 4,295 | 4,295 | 4,235 | 4,285 | 169,300 | 4,285 |
2019-11-07 | 4,290 | 4,295 | 4,245 | 4,280 | 110,700 | 4,280 |
2019-11-06 | 4,265 | 4,265 | 4,210 | 4,255 | 120,800 | 4,255 |
2019-11-05 | 4,260 | 4,275 | 4,190 | 4,270 | 204,000 | 4,270 |
2019-11-01 | 4,185 | 4,275 | 4,185 | 4,240 | 124,600 | 4,240 |
2019-10-31 | 4,285 | 4,285 | 4,220 | 4,225 | 181,400 | 4,225 |
2019-10-30 | 4,230 | 4,340 | 4,220 | 4,295 | 305,700 | 4,295 |
2019-10-29 | 4,300 | 4,305 | 4,110 | 4,170 | 245,400 | 4,170 |
2019-10-28 | 4,290 | 4,300 | 4,255 | 4,275 | 103,000 | 4,275 |
2019-10-25 | 4,315 | 4,315 | 4,270 | 4,295 | 107,600 | 4,295 |
2019-10-24 | 4,325 | 4,335 | 4,280 | 4,315 | 123,900 | 4,315 |
2019-10-23 | 4,270 | 4,295 | 4,230 | 4,295 | 142,300 | 4,295 |
2019-10-21 | 4,245 | 4,290 | 4,210 | 4,230 | 113,300 | 4,230 |
2019-10-18 | 4,210 | 4,240 | 4,185 | 4,200 | 149,400 | 4,200 |
2019-10-17 | 4,300 | 4,300 | 4,170 | 4,180 | 208,800 | 4,180 |
2019-10-16 | 4,335 | 4,360 | 4,290 | 4,305 | 178,000 | 4,305 |
2019-10-15 | 4,285 | 4,325 | 4,255 | 4,295 | 156,300 | 4,295 |
2019-10-11 | 4,235 | 4,235 | 4,175 | 4,215 | 157,700 | 4,215 |
2019-10-10 | 4,295 | 4,305 | 4,200 | 4,210 | 169,900 | 4,210 |
2019-10-09 | 4,255 | 4,315 | 4,255 | 4,310 | 135,000 | 4,310 |
2019-10-08 | 4,320 | 4,325 | 4,270 | 4,285 | 99,600 | 4,285 |
2019-10-07 | 4,285 | 4,300 | 4,245 | 4,285 | 110,400 | 4,285 |
2019-10-04 | 4,235 | 4,300 | 4,215 | 4,290 | 132,000 | 4,290 |
2019-10-03 | 4,215 | 4,270 | 4,205 | 4,265 | 148,200 | 4,265 |
2019-10-02 | 4,185 | 4,355 | 4,185 | 4,305 | 222,600 | 4,305 |
2019-10-01 | 4,160 | 4,235 | 4,130 | 4,185 | 196,400 | 4,185 |
2019-09-30 | 4,165 | 4,180 | 4,105 | 4,130 | 219,500 | 4,130 |
2019-09-27 | 4,340 | 4,345 | 4,160 | 4,195 | 235,800 | 4,195 |
2019-09-26 | 4,450 | 4,465 | 4,330 | 4,360 | 341,100 | 4,360 |
2019-09-25 | 4,305 | 4,405 | 4,295 | 4,375 | 215,500 | 4,375 |
2019-09-24 | 4,340 | 4,370 | 4,270 | 4,300 | 202,800 | 4,300 |
2019-09-20 | 4,360 | 4,375 | 4,285 | 4,300 | 361,300 | 4,300 |
2019-09-19 | 4,310 | 4,385 | 4,290 | 4,315 | 309,300 | 4,315 |
2019-09-18 | 4,245 | 4,305 | 4,235 | 4,260 | 192,200 | 4,260 |
2019-09-17 | 4,180 | 4,245 | 4,125 | 4,230 | 282,000 | 4,230 |
2019-09-13 | 4,110 | 4,185 | 4,065 | 4,180 | 318,900 | 4,180 |
2019-09-12 | 4,000 | 4,105 | 3,980 | 4,080 | 305,100 | 4,080 |
2019-09-11 | 3,880 | 3,950 | 3,845 | 3,935 | 265,600 | 3,935 |
2019-09-10 | 3,970 | 3,970 | 3,870 | 3,885 | 276,400 | 3,885 |
2019-09-09 | 3,995 | 4,020 | 3,955 | 4,020 | 197,500 | 4,020 |
2019-09-06 | 4,160 | 4,160 | 4,040 | 4,040 | 197,800 | 4,040 |
2019-09-05 | 4,125 | 4,215 | 4,125 | 4,160 | 196,000 | 4,160 |
2019-09-04 | 4,100 | 4,145 | 4,090 | 4,115 | 178,500 | 4,115 |
2019-09-03 | 4,085 | 4,135 | 4,070 | 4,115 | 148,000 | 4,115 |
2019-09-02 | 4,100 | 4,160 | 4,045 | 4,070 | 164,700 | 4,070 |
2019-08-30 | 4,060 | 4,130 | 4,025 | 4,125 | 274,300 | 4,125 |
2019-08-29 | 3,955 | 4,040 | 3,950 | 4,035 | 1,067,600 | 4,035 |
2019-08-28 | 3,900 | 3,975 | 3,885 | 3,965 | 223,700 | 3,965 |
2019-08-27 | 3,875 | 3,930 | 3,860 | 3,915 | 376,700 | 3,915 |
2019-08-26 | 3,835 | 3,870 | 3,825 | 3,860 | 254,300 | 3,860 |
2019-08-23 | 3,955 | 3,980 | 3,935 | 3,955 | 149,100 | 3,955 |
2019-08-22 | 4,025 | 4,025 | 3,945 | 3,995 | 182,300 | 3,995 |
2019-08-21 | 4,030 | 4,055 | 3,975 | 4,000 | 174,400 | 4,000 |
2019-08-20 | 4,045 | 4,110 | 4,035 | 4,085 | 183,600 | 4,085 |
2019-08-19 | 4,065 | 4,075 | 4,000 | 4,050 | 208,400 | 4,050 |
2019-08-16 | 4,095 | 4,095 | 4,030 | 4,070 | 236,200 | 4,070 |
2019-08-15 | 4,095 | 4,115 | 4,040 | 4,105 | 251,200 | 4,105 |
2019-08-14 | 4,200 | 4,215 | 4,135 | 4,165 | 223,900 | 4,165 |
2019-08-13 | 4,125 | 4,185 | 4,100 | 4,145 | 225,600 | 4,145 |
2019-08-09 | 4,175 | 4,245 | 4,160 | 4,165 | 221,200 | 4,165 |
2019-08-08 | 4,175 | 4,180 | 4,085 | 4,155 | 300,100 | 4,155 |
2019-08-07 | 4,055 | 4,195 | 4,055 | 4,180 | 228,700 | 4,180 |
2019-08-06 | 4,050 | 4,125 | 4,025 | 4,115 | 231,800 | 4,115 |
2019-08-05 | 4,205 | 4,230 | 4,090 | 4,150 | 304,100 | 4,150 |
2019-08-02 | 4,160 | 4,260 | 4,145 | 4,205 | 321,300 | 4,205 |
2019-08-01 | 4,145 | 4,220 | 4,120 | 4,220 | 254,800 | 4,220 |
2019-07-31 | 4,115 | 4,170 | 3,980 | 4,155 | 462,200 | 4,155 |
2019-07-30 | 4,050 | 4,170 | 4,030 | 4,150 | 490,100 | 4,150 |
2019-07-29 | 3,915 | 4,000 | 3,915 | 3,995 | 167,800 | 3,995 |
2019-07-26 | 3,865 | 3,915 | 3,835 | 3,915 | 251,400 | 3,915 |
2019-07-25 | 3,875 | 3,940 | 3,875 | 3,930 | 178,400 | 3,930 |
2019-07-24 | 3,905 | 3,915 | 3,855 | 3,905 | 178,900 | 3,905 |
2019-07-23 | 3,940 | 3,950 | 3,895 | 3,930 | 146,000 | 3,930 |
2019-07-22 | 3,960 | 3,985 | 3,910 | 3,955 | 211,100 | 3,955 |
2019-07-19 | 3,870 | 4,000 | 3,845 | 3,980 | 212,400 | 3,980 |
2019-07-18 | 3,960 | 3,975 | 3,830 | 3,845 | 217,100 | 3,845 |
2019-07-17 | 3,900 | 3,995 | 3,885 | 3,980 | 262,800 | 3,980 |
2019-07-16 | 3,975 | 3,975 | 3,920 | 3,925 | 121,300 | 3,925 |
2019-07-12 | 3,995 | 3,995 | 3,945 | 3,980 | 122,700 | 3,980 |
2019-07-11 | 3,930 | 4,005 | 3,930 | 3,965 | 176,600 | 3,965 |
2019-07-10 | 3,900 | 3,985 | 3,885 | 3,970 | 260,400 | 3,970 |
2019-07-09 | 3,985 | 4,040 | 3,950 | 3,965 | 196,500 | 3,965 |
2019-07-08 | 4,005 | 4,025 | 3,970 | 3,985 | 157,300 | 3,985 |
2019-07-05 | 4,095 | 4,110 | 4,035 | 4,040 | 163,100 | 4,040 |
2019-07-04 | 4,080 | 4,110 | 4,055 | 4,080 | 89,100 | 4,080 |
2019-07-03 | 4,045 | 4,085 | 4,025 | 4,040 | 157,800 | 4,040 |
2019-07-02 | 4,080 | 4,115 | 4,040 | 4,045 | 173,200 | 4,045 |
2019-07-01 | 4,000 | 4,050 | 3,990 | 4,045 | 146,400 | 4,045 |
2019-06-28 | 3,910 | 3,990 | 3,910 | 3,965 | 249,200 | 3,965 |
2019-06-27 | 3,975 | 3,975 | 3,900 | 3,960 | 325,500 | 3,960 |
2019-06-26 | 4,020 | 4,035 | 3,985 | 4,030 | 219,500 | 4,030 |
2019-06-25 | 4,045 | 4,075 | 4,020 | 4,020 | 234,600 | 4,020 |
2019-06-24 | 4,045 | 4,045 | 4,015 | 4,025 | 159,400 | 4,025 |
2019-06-21 | 4,040 | 4,080 | 3,995 | 4,030 | 436,800 | 4,030 |
2019-06-20 | 4,035 | 4,105 | 4,025 | 4,040 | 218,100 | 4,040 |
2019-06-19 | 3,990 | 4,035 | 3,950 | 4,015 | 260,200 | 4,015 |
2019-06-18 | 4,110 | 4,110 | 3,960 | 3,975 | 244,300 | 3,975 |
2019-06-17 | 4,235 | 4,240 | 4,140 | 4,150 | 136,500 | 4,150 |
2019-06-14 | 4,270 | 4,270 | 4,205 | 4,240 | 140,300 | 4,240 |
2019-06-13 | 4,330 | 4,355 | 4,235 | 4,255 | 201,800 | 4,255 |
2019-06-12 | 4,375 | 4,420 | 4,350 | 4,365 | 207,600 | 4,365 |
2019-06-11 | 4,330 | 4,350 | 4,290 | 4,335 | 155,500 | 4,335 |
2019-06-10 | 4,240 | 4,335 | 4,215 | 4,330 | 165,800 | 4,330 |
2019-06-07 | 4,255 | 4,255 | 4,190 | 4,225 | 119,900 | 4,225 |
2019-06-06 | 4,225 | 4,295 | 4,175 | 4,260 | 145,100 | 4,260 |
2019-06-05 | 4,260 | 4,260 | 4,200 | 4,220 | 202,500 | 4,220 |
2019-06-04 | 4,305 | 4,305 | 4,205 | 4,245 | 206,600 | 4,245 |
2019-06-03 | 4,190 | 4,305 | 4,175 | 4,305 | 164,800 | 4,305 |
2019-05-31 | 4,170 | 4,230 | 4,145 | 4,230 | 236,000 | 4,230 |
2019-05-30 | 4,155 | 4,185 | 4,130 | 4,180 | 201,300 | 4,180 |
2019-05-29 | 4,185 | 4,250 | 4,165 | 4,200 | 267,300 | 4,200 |
2019-05-28 | 4,355 | 4,365 | 4,245 | 4,250 | 391,800 | 4,250 |
2019-05-27 | 4,350 | 4,390 | 4,340 | 4,370 | 145,100 | 4,370 |
2019-05-24 | 4,320 | 4,350 | 4,275 | 4,335 | 181,900 | 4,335 |
2019-05-23 | 4,185 | 4,290 | 4,180 | 4,290 | 168,500 | 4,290 |
2019-05-22 | 4,195 | 4,230 | 4,175 | 4,190 | 155,800 | 4,190 |
2019-05-21 | 4,240 | 4,275 | 4,195 | 4,210 | 156,700 | 4,210 |
2019-05-20 | 4,255 | 4,300 | 4,240 | 4,255 | 160,900 | 4,255 |
2019-05-17 | 4,385 | 4,385 | 4,250 | 4,280 | 260,000 | 4,280 |
2019-05-16 | 4,285 | 4,360 | 4,270 | 4,340 | 242,100 | 4,340 |
2019-05-15 | 4,265 | 4,275 | 4,195 | 4,270 | 228,300 | 4,270 |
2019-05-14 | 4,195 | 4,285 | 4,165 | 4,230 | 316,900 | 4,230 |
2019-05-13 | 4,335 | 4,425 | 4,305 | 4,380 | 186,600 | 4,380 |
2019-05-10 | 4,310 | 4,400 | 4,290 | 4,360 | 245,400 | 4,360 |
2019-05-09 | 4,280 | 4,370 | 4,210 | 4,320 | 383,700 | 4,320 |
2019-05-08 | 4,555 | 4,595 | 4,425 | 4,440 | 309,000 | 4,440 |
2019-05-07 | 4,700 | 4,765 | 4,585 | 4,590 | 386,000 | 4,590 |
2019-04-26 | 4,660 | 4,710 | 4,520 | 4,580 | 380,700 | 4,580 |
2019-04-25 | 4,600 | 4,650 | 4,590 | 4,635 | 210,400 | 4,635 |
2019-04-24 | 4,660 | 4,675 | 4,555 | 4,575 | 272,100 | 4,575 |
2019-04-23 | 4,605 | 4,675 | 4,595 | 4,635 | 248,800 | 4,635 |
2019-04-22 | 4,495 | 4,585 | 4,465 | 4,575 | 205,300 | 4,575 |
2019-04-19 | 4,500 | 4,530 | 4,440 | 4,500 | 256,600 | 4,500 |
2019-04-18 | 4,595 | 4,620 | 4,525 | 4,550 | 259,700 | 4,550 |
2019-04-17 | 4,740 | 4,750 | 4,630 | 4,640 | 229,500 | 4,640 |
2019-04-16 | 4,790 | 4,820 | 4,720 | 4,740 | 178,400 | 4,740 |
2019-04-15 | 4,920 | 4,920 | 4,800 | 4,810 | 171,200 | 4,810 |
2019-04-12 | 4,810 | 4,825 | 4,755 | 4,790 | 148,200 | 4,790 |
2019-04-11 | 4,785 | 4,795 | 4,735 | 4,775 | 178,900 | 4,775 |
2019-04-10 | 4,750 | 4,800 | 4,720 | 4,765 | 255,000 | 4,765 |
2019-04-09 | 4,930 | 4,935 | 4,785 | 4,795 | 232,800 | 4,795 |
2019-04-08 | 4,890 | 4,945 | 4,825 | 4,930 | 157,600 | 4,930 |
2019-04-05 | 4,920 | 4,950 | 4,880 | 4,890 | 174,800 | 4,890 |
2019-04-04 | 4,875 | 4,900 | 4,805 | 4,900 | 229,700 | 4,900 |
2019-04-03 | 4,925 | 4,925 | 4,810 | 4,875 | 272,700 | 4,875 |
2019-04-02 | 5,100 | 5,100 | 4,935 | 4,935 | 210,900 | 4,935 |
2019-04-01 | 5,030 | 5,090 | 5,020 | 5,070 | 181,900 | 5,070 |
2019-03-29 | 5,010 | 5,060 | 4,970 | 4,970 | 217,800 | 4,970 |
2019-03-28 | 5,000 | 5,050 | 4,950 | 5,020 | 196,700 | 5,020 |
2019-03-27 | 5,110 | 5,130 | 5,010 | 5,050 | 213,500 | 5,050 |
2019-03-26 | 5,040 | 5,160 | 5,040 | 5,140 | 307,000 | 5,140 |
2019-03-25 | 4,980 | 5,040 | 4,945 | 5,000 | 278,600 | 5,000 |
2019-03-22 | 5,040 | 5,070 | 4,965 | 5,010 | 214,800 | 5,010 |
2019-03-20 | 5,100 | 5,130 | 5,000 | 5,040 | 242,800 | 5,040 |
2019-03-19 | 5,220 | 5,220 | 5,070 | 5,070 | 169,600 | 5,070 |
2019-03-18 | 5,200 | 5,240 | 5,120 | 5,240 | 207,000 | 5,240 |
2019-03-15 | 5,170 | 5,220 | 5,160 | 5,200 | 376,000 | 5,200 |
2019-03-14 | 5,180 | 5,180 | 5,090 | 5,110 | 157,700 | 5,110 |
2019-03-13 | 5,120 | 5,170 | 5,090 | 5,130 | 177,200 | 5,130 |
2019-03-12 | 5,060 | 5,150 | 5,050 | 5,120 | 217,900 | 5,120 |
2019-03-11 | 4,930 | 5,030 | 4,900 | 5,010 | 164,100 | 5,010 |
2019-03-08 | 4,900 | 4,980 | 4,900 | 4,910 | 274,700 | 4,910 |
2019-03-07 | 4,970 | 5,020 | 4,940 | 4,965 | 176,000 | 4,965 |
2019-03-06 | 4,950 | 4,970 | 4,915 | 4,945 | 186,100 | 4,945 |
2019-03-05 | 4,935 | 4,970 | 4,905 | 4,940 | 164,300 | 4,940 |
2019-03-04 | 5,100 | 5,110 | 4,910 | 4,920 | 238,800 | 4,920 |
2019-03-01 | 5,070 | 5,110 | 5,050 | 5,070 | 140,400 | 5,070 |
2019-02-28 | 5,060 | 5,110 | 5,000 | 5,060 | 302,800 | 5,060 |
2019-02-27 | 5,000 | 5,140 | 5,000 | 5,050 | 293,400 | 5,050 |
2019-02-26 | 4,905 | 5,000 | 4,880 | 4,970 | 152,500 | 4,970 |
2019-02-25 | 4,895 | 4,935 | 4,870 | 4,925 | 136,900 | 4,925 |
2019-02-22 | 4,900 | 4,950 | 4,885 | 4,890 | 97,300 | 4,890 |
2019-02-21 | 4,980 | 5,010 | 4,870 | 4,895 | 222,700 | 4,895 |
2019-02-20 | 4,860 | 4,960 | 4,850 | 4,955 | 154,300 | 4,955 |
2019-02-19 | 4,845 | 4,910 | 4,840 | 4,910 | 151,000 | 4,910 |
2019-02-18 | 4,835 | 4,870 | 4,780 | 4,805 | 237,300 | 4,805 |
2019-02-15 | 4,770 | 4,815 | 4,740 | 4,800 | 257,300 | 4,800 |
2019-02-14 | 4,720 | 4,760 | 4,710 | 4,735 | 129,900 | 4,735 |
2019-02-13 | 4,830 | 4,850 | 4,705 | 4,705 | 184,800 | 4,705 |
2019-02-12 | 4,650 | 4,775 | 4,630 | 4,765 | 238,100 | 4,765 |
2019-02-08 | 4,575 | 4,640 | 4,560 | 4,630 | 144,100 | 4,630 |
2019-02-07 | 4,605 | 4,615 | 4,555 | 4,600 | 122,500 | 4,600 |
2019-02-06 | 4,700 | 4,725 | 4,645 | 4,660 | 150,800 | 4,660 |
2019-02-05 | 4,670 | 4,760 | 4,670 | 4,750 | 213,700 | 4,750 |
2019-02-04 | 4,620 | 4,725 | 4,620 | 4,655 | 192,300 | 4,655 |
2019-02-01 | 4,685 | 4,755 | 4,595 | 4,595 | 270,900 | 4,595 |
2019-01-31 | 4,625 | 4,695 | 4,510 | 4,655 | 464,100 | 4,655 |
2019-01-30 | 4,935 | 4,940 | 4,580 | 4,605 | 571,800 | 4,605 |
2019-01-29 | 4,805 | 4,900 | 4,805 | 4,895 | 258,200 | 4,895 |
2019-01-28 | 4,780 | 4,800 | 4,730 | 4,765 | 203,400 | 4,765 |
2019-01-25 | 4,865 | 4,895 | 4,810 | 4,830 | 222,100 | 4,830 |
2019-01-24 | 4,930 | 4,955 | 4,870 | 4,900 | 234,300 | 4,900 |
2019-01-23 | 4,970 | 5,010 | 4,920 | 4,945 | 192,300 | 4,945 |
2019-01-22 | 5,000 | 5,050 | 4,980 | 5,010 | 132,600 | 5,010 |
2019-01-21 | 5,030 | 5,060 | 4,975 | 5,010 | 149,400 | 5,010 |
2019-01-18 | 4,945 | 5,040 | 4,925 | 5,000 | 222,400 | 5,000 |
2019-01-17 | 4,885 | 4,940 | 4,840 | 4,930 | 184,900 | 4,930 |
2019-01-16 | 4,795 | 4,900 | 4,775 | 4,865 | 308,600 | 4,865 |
2019-01-15 | 4,790 | 4,990 | 4,780 | 4,795 | 352,300 | 4,795 |
2019-01-11 | 4,795 | 4,850 | 4,760 | 4,830 | 310,500 | 4,830 |
2019-01-10 | 4,685 | 4,790 | 4,670 | 4,785 | 205,600 | 4,785 |
2019-01-09 | 4,770 | 4,830 | 4,735 | 4,755 | 258,500 | 4,755 |
2019-01-08 | 4,775 | 4,815 | 4,700 | 4,700 | 254,200 | 4,700 |
2019-01-07 | 4,825 | 4,880 | 4,730 | 4,795 | 303,900 | 4,795 |
2019-01-04 | 4,610 | 4,755 | 4,610 | 4,730 | 368,300 | 4,730 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株