9946 ミニストップ(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 | 2,063 | 2,072 | 2,024 | 2,059 | 65,100 | 2,059 |
2018-12-27 | 2,027 | 2,080 | 2,005 | 2,068 | 84,200 | 2,068 |
2018-12-26 | 1,922 | 1,959 | 1,909 | 1,947 | 84,300 | 1,947 |
2018-12-25 | 2,030 | 2,030 | 1,891 | 1,920 | 149,400 | 1,920 |
2018-12-21 | 2,110 | 2,114 | 2,066 | 2,069 | 83,400 | 2,069 |
2018-12-20 | 2,132 | 2,159 | 2,124 | 2,145 | 96,300 | 2,145 |
2018-12-19 | 2,130 | 2,140 | 2,094 | 2,140 | 86,100 | 2,140 |
2018-12-18 | 2,079 | 2,210 | 2,079 | 2,140 | 276,100 | 2,140 |
2018-12-17 | 2,100 | 2,106 | 2,052 | 2,087 | 72,200 | 2,087 |
2018-12-14 | 2,090 | 2,104 | 2,085 | 2,103 | 75,700 | 2,103 |
2018-12-13 | 2,055 | 2,091 | 2,055 | 2,089 | 67,900 | 2,089 |
2018-12-12 | 2,031 | 2,057 | 2,031 | 2,052 | 65,600 | 2,052 |
2018-12-11 | 2,050 | 2,050 | 2,015 | 2,031 | 62,300 | 2,031 |
2018-12-10 | 2,054 | 2,054 | 2,016 | 2,030 | 52,200 | 2,030 |
2018-12-07 | 2,020 | 2,051 | 2,012 | 2,050 | 73,200 | 2,050 |
2018-12-06 | 2,022 | 2,023 | 2,010 | 2,019 | 64,900 | 2,019 |
2018-12-05 | 2,020 | 2,029 | 2,013 | 2,022 | 63,800 | 2,022 |
2018-12-04 | 2,069 | 2,069 | 2,033 | 2,034 | 54,100 | 2,034 |
2018-12-03 | 2,077 | 2,080 | 2,057 | 2,062 | 36,900 | 2,062 |
2018-11-30 | 2,040 | 2,076 | 2,040 | 2,072 | 56,400 | 2,072 |
2018-11-29 | 2,059 | 2,064 | 2,043 | 2,049 | 50,700 | 2,049 |
2018-11-28 | 2,053 | 2,068 | 2,040 | 2,040 | 44,700 | 2,040 |
2018-11-27 | 2,063 | 2,074 | 2,045 | 2,048 | 47,600 | 2,048 |
2018-11-26 | 2,044 | 2,059 | 2,034 | 2,055 | 35,200 | 2,055 |
2018-11-22 | 2,050 | 2,055 | 2,032 | 2,055 | 37,100 | 2,055 |
2018-11-21 | 2,031 | 2,047 | 2,026 | 2,040 | 54,200 | 2,040 |
2018-11-20 | 2,040 | 2,064 | 2,027 | 2,058 | 46,000 | 2,058 |
2018-11-19 | 2,041 | 2,044 | 2,018 | 2,042 | 104,000 | 2,042 |
2018-11-16 | 2,066 | 2,066 | 2,036 | 2,040 | 57,700 | 2,040 |
2018-11-15 | 2,064 | 2,068 | 2,044 | 2,066 | 64,000 | 2,066 |
2018-11-14 | 2,087 | 2,094 | 2,063 | 2,068 | 70,000 | 2,068 |
2018-11-13 | 2,112 | 2,113 | 2,074 | 2,088 | 82,700 | 2,088 |
2018-11-12 | 2,127 | 2,146 | 2,110 | 2,137 | 40,900 | 2,137 |
2018-11-09 | 2,130 | 2,135 | 2,107 | 2,115 | 41,000 | 2,115 |
2018-11-08 | 2,091 | 2,124 | 2,083 | 2,117 | 56,500 | 2,117 |
2018-11-07 | 2,081 | 2,095 | 2,070 | 2,078 | 64,700 | 2,078 |
2018-11-06 | 2,043 | 2,097 | 2,043 | 2,092 | 60,500 | 2,092 |
2018-11-05 | 2,047 | 2,059 | 2,036 | 2,039 | 63,000 | 2,039 |
2018-11-02 | 2,071 | 2,075 | 2,046 | 2,075 | 61,200 | 2,075 |
2018-11-01 | 2,083 | 2,111 | 2,071 | 2,073 | 45,200 | 2,073 |
2018-10-31 | 2,088 | 2,095 | 2,066 | 2,083 | 44,400 | 2,083 |
2018-10-30 | 2,021 | 2,076 | 2,021 | 2,074 | 76,800 | 2,074 |
2018-10-29 | 2,076 | 2,078 | 2,026 | 2,028 | 73,200 | 2,028 |
2018-10-26 | 2,055 | 2,057 | 2,028 | 2,035 | 58,000 | 2,035 |
2018-10-25 | 2,106 | 2,106 | 2,043 | 2,048 | 70,600 | 2,048 |
2018-10-24 | 2,095 | 2,120 | 2,090 | 2,114 | 64,500 | 2,114 |
2018-10-23 | 2,128 | 2,128 | 2,086 | 2,098 | 78,000 | 2,098 |
2018-10-22 | 2,121 | 2,140 | 2,104 | 2,128 | 42,900 | 2,128 |
2018-10-19 | 2,096 | 2,130 | 2,085 | 2,124 | 52,000 | 2,124 |
2018-10-18 | 2,081 | 2,139 | 2,081 | 2,108 | 80,300 | 2,108 |
2018-10-17 | 2,060 | 2,068 | 2,042 | 2,068 | 55,700 | 2,068 |
2018-10-16 | 2,043 | 2,052 | 2,023 | 2,039 | 67,100 | 2,039 |
2018-10-15 | 2,079 | 2,088 | 2,044 | 2,049 | 94,400 | 2,049 |
2018-10-12 | 2,160 | 2,160 | 2,077 | 2,086 | 157,900 | 2,086 |
2018-10-11 | 2,189 | 2,215 | 2,152 | 2,190 | 323,300 | 2,190 |
2018-10-10 | 2,124 | 2,124 | 2,094 | 2,096 | 59,900 | 2,096 |
2018-10-09 | 2,109 | 2,115 | 2,084 | 2,090 | 58,800 | 2,090 |
2018-10-05 | 2,145 | 2,154 | 2,129 | 2,134 | 42,800 | 2,134 |
2018-10-04 | 2,151 | 2,166 | 2,142 | 2,159 | 60,400 | 2,159 |
2018-10-03 | 2,156 | 2,181 | 2,142 | 2,147 | 51,200 | 2,147 |
2018-10-02 | 2,145 | 2,168 | 2,142 | 2,163 | 50,900 | 2,163 |
2018-10-01 | 2,162 | 2,185 | 2,130 | 2,141 | 63,500 | 2,141 |
2018-09-28 | 2,178 | 2,195 | 2,178 | 2,182 | 65,600 | 2,182 |
2018-09-27 | 2,200 | 2,207 | 2,172 | 2,192 | 47,400 | 2,192 |
2018-09-26 | 2,181 | 2,208 | 2,173 | 2,207 | 83,600 | 2,207 |
2018-09-25 | 2,174 | 2,191 | 2,171 | 2,191 | 75,500 | 2,191 |
2018-09-21 | 2,145 | 2,175 | 2,144 | 2,166 | 68,200 | 2,166 |
2018-09-20 | 2,155 | 2,156 | 2,139 | 2,150 | 63,100 | 2,150 |
2018-09-19 | 2,128 | 2,164 | 2,116 | 2,156 | 93,600 | 2,156 |
2018-09-18 | 2,113 | 2,149 | 2,109 | 2,128 | 163,100 | 2,128 |
2018-09-14 | 2,083 | 2,139 | 2,083 | 2,109 | 209,400 | 2,109 |
2018-09-13 | 2,028 | 2,065 | 2,025 | 2,065 | 128,300 | 2,065 |
2018-09-12 | 2,037 | 2,064 | 2,006 | 2,010 | 141,100 | 2,010 |
2018-09-11 | 2,070 | 2,073 | 2,051 | 2,053 | 64,200 | 2,053 |
2018-09-10 | 2,055 | 2,080 | 2,055 | 2,072 | 62,700 | 2,072 |
2018-09-07 | 2,040 | 2,062 | 2,035 | 2,055 | 63,800 | 2,055 |
2018-09-06 | 2,056 | 2,063 | 2,049 | 2,059 | 45,200 | 2,059 |
2018-09-05 | 2,070 | 2,089 | 2,060 | 2,072 | 126,100 | 2,072 |
2018-09-04 | 2,040 | 2,077 | 2,039 | 2,067 | 150,400 | 2,067 |
2018-09-03 | 2,011 | 2,032 | 2,010 | 2,027 | 42,800 | 2,027 |
2018-08-31 | 2,023 | 2,029 | 2,011 | 2,011 | 61,700 | 2,011 |
2018-08-30 | 2,031 | 2,044 | 2,026 | 2,026 | 66,900 | 2,026 |
2018-08-29 | 2,030 | 2,040 | 2,018 | 2,022 | 171,600 | 2,022 |
2018-08-28 | 2,067 | 2,072 | 2,032 | 2,064 | 473,000 | 2,064 |
2018-08-27 | 2,090 | 2,090 | 2,068 | 2,069 | 292,200 | 2,069 |
2018-08-24 | 2,070 | 2,088 | 2,070 | 2,087 | 115,600 | 2,087 |
2018-08-23 | 2,051 | 2,064 | 2,042 | 2,061 | 94,000 | 2,061 |
2018-08-22 | 2,026 | 2,040 | 2,021 | 2,035 | 93,300 | 2,035 |
2018-08-21 | 2,045 | 2,045 | 2,026 | 2,026 | 91,500 | 2,026 |
2018-08-20 | 2,074 | 2,074 | 2,050 | 2,050 | 76,000 | 2,050 |
2018-08-17 | 2,056 | 2,073 | 2,046 | 2,069 | 59,800 | 2,069 |
2018-08-16 | 2,060 | 2,062 | 2,033 | 2,048 | 96,300 | 2,048 |
2018-08-15 | 2,075 | 2,088 | 2,058 | 2,064 | 66,700 | 2,064 |
2018-08-14 | 2,073 | 2,075 | 2,055 | 2,071 | 53,700 | 2,071 |
2018-08-13 | 2,070 | 2,078 | 2,050 | 2,050 | 73,200 | 2,050 |
2018-08-10 | 2,093 | 2,094 | 2,066 | 2,071 | 82,000 | 2,071 |
2018-08-09 | 2,109 | 2,117 | 2,093 | 2,093 | 64,400 | 2,093 |
2018-08-08 | 2,114 | 2,116 | 2,097 | 2,100 | 62,900 | 2,100 |
2018-08-07 | 2,106 | 2,112 | 2,094 | 2,110 | 50,000 | 2,110 |
2018-08-06 | 2,119 | 2,131 | 2,105 | 2,106 | 29,800 | 2,106 |
2018-08-03 | 2,110 | 2,114 | 2,103 | 2,109 | 30,900 | 2,109 |
2018-08-02 | 2,120 | 2,132 | 2,105 | 2,106 | 50,500 | 2,106 |
2018-08-01 | 2,115 | 2,134 | 2,105 | 2,125 | 44,800 | 2,125 |
2018-07-31 | 2,119 | 2,136 | 2,099 | 2,115 | 66,300 | 2,115 |
2018-07-30 | 2,115 | 2,127 | 2,106 | 2,119 | 51,500 | 2,119 |
2018-07-27 | 2,101 | 2,120 | 2,096 | 2,117 | 48,900 | 2,117 |
2018-07-26 | 2,071 | 2,096 | 2,071 | 2,095 | 44,900 | 2,095 |
2018-07-25 | 2,106 | 2,111 | 2,063 | 2,065 | 103,800 | 2,065 |
2018-07-24 | 2,100 | 2,116 | 2,080 | 2,084 | 57,300 | 2,084 |
2018-07-23 | 2,105 | 2,118 | 2,089 | 2,093 | 77,900 | 2,093 |
2018-07-20 | 2,112 | 2,123 | 2,096 | 2,103 | 60,600 | 2,103 |
2018-07-19 | 2,122 | 2,138 | 2,115 | 2,127 | 58,900 | 2,127 |
2018-07-18 | 2,125 | 2,158 | 2,120 | 2,134 | 76,000 | 2,134 |
2018-07-17 | 2,063 | 2,125 | 2,049 | 2,121 | 87,800 | 2,121 |
2018-07-13 | 2,027 | 2,058 | 2,023 | 2,050 | 52,700 | 2,050 |
2018-07-12 | 2,051 | 2,065 | 2,024 | 2,024 | 88,800 | 2,024 |
2018-07-11 | 2,061 | 2,063 | 2,045 | 2,058 | 81,100 | 2,058 |
2018-07-10 | 2,070 | 2,087 | 2,051 | 2,071 | 87,400 | 2,071 |
2018-07-09 | 2,081 | 2,081 | 2,056 | 2,063 | 57,500 | 2,063 |
2018-07-06 | 2,121 | 2,139 | 2,084 | 2,086 | 94,800 | 2,086 |
2018-07-05 | 2,094 | 2,148 | 2,094 | 2,119 | 85,900 | 2,119 |
2018-07-04 | 2,120 | 2,175 | 2,112 | 2,160 | 59,700 | 2,160 |
2018-07-03 | 2,172 | 2,185 | 2,125 | 2,136 | 49,800 | 2,136 |
2018-07-02 | 2,235 | 2,235 | 2,171 | 2,171 | 56,500 | 2,171 |
2018-06-29 | 2,251 | 2,251 | 2,231 | 2,235 | 24,600 | 2,235 |
2018-06-28 | 2,252 | 2,256 | 2,233 | 2,251 | 26,100 | 2,251 |
2018-06-27 | 2,230 | 2,271 | 2,230 | 2,270 | 39,500 | 2,270 |
2018-06-26 | 2,205 | 2,236 | 2,204 | 2,236 | 24,400 | 2,236 |
2018-06-25 | 2,245 | 2,245 | 2,210 | 2,219 | 42,000 | 2,219 |
2018-06-22 | 2,209 | 2,235 | 2,209 | 2,225 | 110,900 | 2,225 |
2018-06-21 | 2,225 | 2,228 | 2,204 | 2,206 | 57,300 | 2,206 |
2018-06-20 | 2,242 | 2,250 | 2,208 | 2,231 | 53,400 | 2,231 |
2018-06-19 | 2,278 | 2,278 | 2,241 | 2,242 | 43,700 | 2,242 |
2018-06-18 | 2,298 | 2,298 | 2,278 | 2,282 | 26,900 | 2,282 |
2018-06-15 | 2,305 | 2,319 | 2,297 | 2,302 | 30,100 | 2,302 |
2018-06-14 | 2,311 | 2,311 | 2,284 | 2,295 | 51,500 | 2,295 |
2018-06-13 | 2,313 | 2,334 | 2,310 | 2,315 | 49,900 | 2,315 |
2018-06-12 | 2,308 | 2,314 | 2,303 | 2,313 | 34,100 | 2,313 |
2018-06-11 | 2,292 | 2,312 | 2,289 | 2,307 | 32,000 | 2,307 |
2018-06-08 | 2,295 | 2,303 | 2,289 | 2,293 | 43,500 | 2,293 |
2018-06-07 | 2,304 | 2,304 | 2,285 | 2,300 | 36,200 | 2,300 |
2018-06-06 | 2,304 | 2,306 | 2,284 | 2,304 | 34,500 | 2,304 |
2018-06-05 | 2,281 | 2,305 | 2,265 | 2,305 | 70,800 | 2,305 |
2018-06-04 | 2,279 | 2,288 | 2,268 | 2,281 | 30,800 | 2,281 |
2018-06-01 | 2,240 | 2,267 | 2,222 | 2,261 | 38,600 | 2,261 |
2018-05-31 | 2,226 | 2,246 | 2,225 | 2,243 | 43,200 | 2,243 |
2018-05-30 | 2,220 | 2,220 | 2,202 | 2,217 | 32,000 | 2,217 |
2018-05-29 | 2,245 | 2,254 | 2,226 | 2,231 | 29,400 | 2,231 |
2018-05-28 | 2,258 | 2,259 | 2,234 | 2,251 | 21,100 | 2,251 |
2018-05-25 | 2,293 | 2,293 | 2,249 | 2,255 | 40,400 | 2,255 |
2018-05-24 | 2,290 | 2,297 | 2,270 | 2,279 | 27,700 | 2,279 |
2018-05-23 | 2,280 | 2,290 | 2,258 | 2,285 | 52,700 | 2,285 |
2018-05-22 | 2,284 | 2,284 | 2,264 | 2,278 | 41,300 | 2,278 |
2018-05-21 | 2,293 | 2,294 | 2,281 | 2,290 | 26,100 | 2,290 |
2018-05-18 | 2,294 | 2,304 | 2,281 | 2,293 | 45,800 | 2,293 |
2018-05-17 | 2,296 | 2,296 | 2,272 | 2,294 | 33,800 | 2,294 |
2018-05-16 | 2,304 | 2,309 | 2,278 | 2,286 | 49,300 | 2,286 |
2018-05-15 | 2,285 | 2,310 | 2,273 | 2,304 | 85,600 | 2,304 |
2018-05-14 | 2,258 | 2,286 | 2,254 | 2,285 | 64,200 | 2,285 |
2018-05-11 | 2,230 | 2,257 | 2,230 | 2,254 | 45,500 | 2,254 |
2018-05-10 | 2,223 | 2,239 | 2,209 | 2,230 | 36,900 | 2,230 |
2018-05-09 | 2,235 | 2,239 | 2,195 | 2,227 | 96,200 | 2,227 |
2018-05-08 | 2,251 | 2,258 | 2,226 | 2,245 | 78,900 | 2,245 |
2018-05-07 | 2,247 | 2,260 | 2,234 | 2,253 | 37,900 | 2,253 |
2018-05-02 | 2,263 | 2,264 | 2,232 | 2,245 | 29,800 | 2,245 |
2018-05-01 | 2,271 | 2,271 | 2,235 | 2,260 | 50,900 | 2,260 |
2018-04-27 | 2,265 | 2,280 | 2,260 | 2,271 | 61,000 | 2,271 |
2018-04-26 | 2,239 | 2,267 | 2,215 | 2,265 | 74,800 | 2,265 |
2018-04-25 | 2,215 | 2,241 | 2,210 | 2,236 | 67,300 | 2,236 |
2018-04-24 | 2,189 | 2,221 | 2,178 | 2,215 | 71,900 | 2,215 |
2018-04-23 | 2,171 | 2,188 | 2,164 | 2,179 | 47,200 | 2,179 |
2018-04-20 | 2,177 | 2,184 | 2,164 | 2,176 | 41,800 | 2,176 |
2018-04-19 | 2,154 | 2,178 | 2,140 | 2,177 | 64,300 | 2,177 |
2018-04-18 | 2,127 | 2,161 | 2,127 | 2,154 | 66,400 | 2,154 |
2018-04-17 | 2,128 | 2,158 | 2,122 | 2,127 | 96,000 | 2,127 |
2018-04-16 | 2,111 | 2,131 | 2,094 | 2,128 | 109,100 | 2,128 |
2018-04-13 | 2,263 | 2,263 | 2,109 | 2,113 | 263,600 | 2,113 |
2018-04-12 | 2,200 | 2,274 | 2,191 | 2,259 | 197,500 | 2,259 |
2018-04-11 | 2,238 | 2,243 | 2,202 | 2,216 | 114,700 | 2,216 |
2018-04-10 | 2,239 | 2,255 | 2,220 | 2,239 | 73,500 | 2,239 |
2018-04-09 | 2,240 | 2,252 | 2,229 | 2,248 | 54,600 | 2,248 |
2018-04-06 | 2,246 | 2,262 | 2,237 | 2,245 | 83,700 | 2,245 |
2018-04-05 | 2,222 | 2,242 | 2,205 | 2,236 | 86,100 | 2,236 |
2018-04-04 | 2,192 | 2,218 | 2,185 | 2,215 | 89,700 | 2,215 |
2018-04-03 | 2,155 | 2,180 | 2,146 | 2,172 | 37,700 | 2,172 |
2018-03-30 | 2,186 | 2,191 | 2,153 | 2,179 | 44,300 | 2,179 |
2018-03-29 | 2,147 | 2,175 | 2,144 | 2,175 | 65,100 | 2,175 |
2018-03-28 | 2,125 | 2,150 | 2,123 | 2,147 | 43,000 | 2,147 |
2018-03-27 | 2,112 | 2,156 | 2,106 | 2,141 | 84,500 | 2,141 |
2018-03-26 | 2,078 | 2,104 | 2,069 | 2,102 | 57,700 | 2,102 |
2018-03-23 | 2,081 | 2,119 | 2,068 | 2,096 | 117,400 | 2,096 |
2018-03-22 | 2,120 | 2,129 | 2,084 | 2,114 | 84,300 | 2,114 |
2018-03-20 | 2,035 | 2,142 | 2,033 | 2,142 | 241,400 | 2,142 |
2018-03-19 | 2,016 | 2,079 | 2,016 | 2,041 | 248,900 | 2,041 |
2018-03-16 | 2,164 | 2,168 | 2,144 | 2,166 | 52,100 | 2,166 |
2018-03-15 | 2,145 | 2,166 | 2,130 | 2,164 | 47,300 | 2,164 |
2018-03-14 | 2,115 | 2,148 | 2,115 | 2,138 | 61,600 | 2,138 |
2018-03-13 | 2,109 | 2,139 | 2,108 | 2,138 | 48,500 | 2,138 |
2018-03-12 | 2,097 | 2,120 | 2,087 | 2,116 | 34,500 | 2,116 |
2018-03-09 | 2,127 | 2,134 | 2,084 | 2,091 | 84,800 | 2,091 |
2018-03-08 | 2,119 | 2,140 | 2,102 | 2,107 | 72,600 | 2,107 |
2018-03-07 | 2,075 | 2,134 | 2,071 | 2,116 | 72,900 | 2,116 |
2018-03-06 | 2,073 | 2,093 | 2,071 | 2,076 | 49,300 | 2,076 |
2018-03-05 | 2,063 | 2,090 | 2,046 | 2,065 | 89,100 | 2,065 |
2018-03-02 | 2,100 | 2,100 | 2,070 | 2,075 | 95,400 | 2,075 |
2018-03-01 | 2,178 | 2,178 | 2,122 | 2,127 | 102,700 | 2,127 |
2018-02-28 | 2,170 | 2,220 | 2,168 | 2,186 | 149,500 | 2,186 |
2018-02-27 | 2,172 | 2,174 | 2,161 | 2,168 | 50,100 | 2,168 |
2018-02-26 | 2,149 | 2,175 | 2,134 | 2,167 | 172,900 | 2,167 |
2018-02-23 | 2,180 | 2,182 | 2,153 | 2,162 | 514,000 | 2,162 |
2018-02-22 | 2,170 | 2,193 | 2,158 | 2,180 | 174,500 | 2,180 |
2018-02-21 | 2,196 | 2,201 | 2,168 | 2,176 | 173,700 | 2,176 |
2018-02-20 | 2,200 | 2,204 | 2,186 | 2,196 | 96,700 | 2,196 |
2018-02-19 | 2,160 | 2,195 | 2,160 | 2,195 | 107,600 | 2,195 |
2018-02-16 | 2,135 | 2,153 | 2,129 | 2,150 | 67,400 | 2,150 |
2018-02-15 | 2,175 | 2,175 | 2,121 | 2,121 | 118,500 | 2,121 |
2018-02-14 | 2,165 | 2,188 | 2,152 | 2,169 | 106,000 | 2,169 |
2018-02-13 | 2,179 | 2,183 | 2,143 | 2,146 | 65,400 | 2,146 |
2018-02-09 | 2,146 | 2,160 | 2,112 | 2,154 | 103,200 | 2,154 |
2018-02-08 | 2,182 | 2,200 | 2,174 | 2,177 | 76,000 | 2,177 |
2018-02-07 | 2,215 | 2,229 | 2,171 | 2,174 | 117,800 | 2,174 |
2018-02-06 | 2,198 | 2,198 | 2,127 | 2,163 | 181,500 | 2,163 |
2018-02-05 | 2,277 | 2,285 | 2,223 | 2,228 | 164,500 | 2,228 |
2018-02-02 | 2,300 | 2,305 | 2,288 | 2,293 | 90,400 | 2,293 |
2018-02-01 | 2,284 | 2,326 | 2,281 | 2,323 | 70,900 | 2,323 |
2018-01-31 | 2,310 | 2,314 | 2,284 | 2,284 | 61,600 | 2,284 |
2018-01-30 | 2,317 | 2,329 | 2,303 | 2,305 | 62,600 | 2,305 |
2018-01-29 | 2,320 | 2,327 | 2,307 | 2,317 | 54,000 | 2,317 |
2018-01-26 | 2,302 | 2,324 | 2,301 | 2,319 | 41,700 | 2,319 |
2018-01-25 | 2,320 | 2,322 | 2,301 | 2,301 | 51,700 | 2,301 |
2018-01-24 | 2,316 | 2,333 | 2,310 | 2,319 | 45,300 | 2,319 |
2018-01-23 | 2,296 | 2,321 | 2,291 | 2,316 | 55,900 | 2,316 |
2018-01-22 | 2,280 | 2,281 | 2,264 | 2,278 | 39,300 | 2,278 |
2018-01-19 | 2,292 | 2,298 | 2,278 | 2,278 | 39,800 | 2,278 |
2018-01-18 | 2,296 | 2,298 | 2,264 | 2,264 | 102,600 | 2,264 |
2018-01-17 | 2,318 | 2,320 | 2,287 | 2,290 | 66,400 | 2,290 |
2018-01-16 | 2,318 | 2,343 | 2,316 | 2,318 | 78,100 | 2,318 |
2018-01-15 | 2,280 | 2,310 | 2,266 | 2,305 | 85,700 | 2,305 |
2018-01-12 | 2,298 | 2,298 | 2,249 | 2,258 | 177,800 | 2,258 |
2018-01-11 | 2,380 | 2,380 | 2,299 | 2,306 | 241,600 | 2,306 |
2018-01-10 | 2,389 | 2,420 | 2,389 | 2,400 | 68,200 | 2,400 |
2018-01-09 | 2,423 | 2,425 | 2,389 | 2,389 | 79,100 | 2,389 |
2018-01-05 | 2,416 | 2,420 | 2,405 | 2,420 | 38,000 | 2,420 |
2018-01-04 | 2,435 | 2,445 | 2,403 | 2,419 | 64,000 | 2,419 |
分割・併合履歴 : [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1995-02-23]1株→1.1株 [1994-02-23]1株→1.1株