1949 住友電設(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 2,431 | 2,457 | 2,425 | 2,425 | 18,600 | 2,425 |
2022-12-29 | 2,410 | 2,440 | 2,396 | 2,431 | 32,500 | 2,431 |
2022-12-28 | 2,394 | 2,413 | 2,388 | 2,410 | 17,800 | 2,410 |
2022-12-27 | 2,419 | 2,428 | 2,401 | 2,407 | 6,000 | 2,407 |
2022-12-26 | 2,415 | 2,423 | 2,406 | 2,419 | 17,200 | 2,419 |
2022-12-23 | 2,372 | 2,394 | 2,362 | 2,388 | 18,600 | 2,388 |
2022-12-22 | 2,356 | 2,390 | 2,348 | 2,372 | 15,400 | 2,372 |
2022-12-21 | 2,362 | 2,366 | 2,325 | 2,345 | 30,100 | 2,345 |
2022-12-20 | 2,374 | 2,405 | 2,345 | 2,362 | 25,700 | 2,362 |
2022-12-19 | 2,384 | 2,390 | 2,371 | 2,385 | 16,500 | 2,385 |
2022-12-16 | 2,397 | 2,402 | 2,373 | 2,384 | 24,300 | 2,384 |
2022-12-15 | 2,403 | 2,416 | 2,399 | 2,406 | 23,100 | 2,406 |
2022-12-14 | 2,440 | 2,440 | 2,400 | 2,402 | 24,300 | 2,402 |
2022-12-13 | 2,426 | 2,445 | 2,426 | 2,429 | 12,100 | 2,429 |
2022-12-12 | 2,442 | 2,447 | 2,410 | 2,410 | 17,900 | 2,410 |
2022-12-09 | 2,421 | 2,430 | 2,401 | 2,424 | 14,900 | 2,424 |
2022-12-08 | 2,406 | 2,406 | 2,385 | 2,401 | 19,500 | 2,401 |
2022-12-07 | 2,391 | 2,427 | 2,391 | 2,402 | 10,500 | 2,402 |
2022-12-06 | 2,402 | 2,419 | 2,400 | 2,402 | 17,800 | 2,402 |
2022-12-05 | 2,437 | 2,440 | 2,400 | 2,425 | 18,800 | 2,425 |
2022-12-02 | 2,470 | 2,470 | 2,407 | 2,433 | 26,000 | 2,433 |
2022-12-01 | 2,539 | 2,565 | 2,476 | 2,486 | 21,000 | 2,486 |
2022-11-30 | 2,550 | 2,566 | 2,525 | 2,540 | 18,100 | 2,540 |
2022-11-29 | 2,548 | 2,620 | 2,537 | 2,573 | 25,300 | 2,573 |
2022-11-28 | 2,610 | 2,644 | 2,535 | 2,573 | 29,000 | 2,573 |
2022-11-25 | 2,595 | 2,601 | 2,560 | 2,598 | 12,200 | 2,598 |
2022-11-24 | 2,589 | 2,606 | 2,582 | 2,596 | 18,500 | 2,596 |
2022-11-22 | 2,482 | 2,571 | 2,482 | 2,562 | 21,200 | 2,562 |
2022-11-21 | 2,467 | 2,476 | 2,463 | 2,475 | 17,800 | 2,475 |
2022-11-18 | 2,478 | 2,505 | 2,467 | 2,472 | 20,300 | 2,472 |
2022-11-17 | 2,488 | 2,493 | 2,472 | 2,476 | 12,000 | 2,476 |
2022-11-16 | 2,463 | 2,487 | 2,463 | 2,481 | 18,200 | 2,481 |
2022-11-15 | 2,464 | 2,496 | 2,460 | 2,471 | 24,300 | 2,471 |
2022-11-14 | 2,538 | 2,538 | 2,465 | 2,465 | 19,200 | 2,465 |
2022-11-11 | 2,542 | 2,542 | 2,499 | 2,526 | 28,600 | 2,526 |
2022-11-10 | 2,514 | 2,539 | 2,483 | 2,492 | 30,500 | 2,492 |
2022-11-09 | 2,585 | 2,585 | 2,563 | 2,564 | 11,300 | 2,564 |
2022-11-08 | 2,569 | 2,580 | 2,555 | 2,559 | 20,200 | 2,559 |
2022-11-07 | 2,524 | 2,566 | 2,524 | 2,555 | 14,500 | 2,555 |
2022-11-04 | 2,544 | 2,573 | 2,524 | 2,530 | 28,700 | 2,530 |
2022-11-02 | 2,560 | 2,609 | 2,560 | 2,581 | 56,000 | 2,581 |
2022-11-01 | 2,601 | 2,601 | 2,558 | 2,592 | 31,700 | 2,592 |
2022-10-31 | 2,551 | 2,622 | 2,545 | 2,616 | 67,400 | 2,616 |
2022-10-28 | 2,559 | 2,589 | 2,508 | 2,508 | 129,000 | 2,508 |
2022-10-27 | 2,586 | 2,608 | 2,574 | 2,589 | 20,200 | 2,589 |
2022-10-26 | 2,613 | 2,615 | 2,561 | 2,586 | 24,500 | 2,586 |
2022-10-25 | 2,588 | 2,624 | 2,583 | 2,613 | 28,200 | 2,613 |
2022-10-24 | 2,599 | 2,610 | 2,543 | 2,543 | 25,600 | 2,543 |
2022-10-21 | 2,629 | 2,636 | 2,603 | 2,616 | 12,600 | 2,616 |
2022-10-20 | 2,627 | 2,651 | 2,621 | 2,638 | 17,800 | 2,638 |
2022-10-19 | 2,640 | 2,660 | 2,625 | 2,654 | 17,000 | 2,654 |
2022-10-18 | 2,651 | 2,653 | 2,623 | 2,645 | 16,900 | 2,645 |
2022-10-17 | 2,623 | 2,652 | 2,601 | 2,601 | 21,800 | 2,601 |
2022-10-14 | 2,650 | 2,681 | 2,624 | 2,660 | 36,300 | 2,660 |
2022-10-13 | 2,602 | 2,624 | 2,577 | 2,608 | 23,000 | 2,608 |
2022-10-12 | 2,586 | 2,634 | 2,586 | 2,616 | 19,200 | 2,616 |
2022-10-11 | 2,635 | 2,635 | 2,602 | 2,603 | 30,000 | 2,603 |
2022-10-07 | 2,653 | 2,696 | 2,653 | 2,660 | 23,000 | 2,660 |
2022-10-06 | 2,676 | 2,730 | 2,676 | 2,690 | 28,200 | 2,690 |
2022-10-05 | 2,680 | 2,715 | 2,667 | 2,676 | 19,300 | 2,676 |
2022-10-04 | 2,591 | 2,688 | 2,591 | 2,674 | 26,200 | 2,674 |
2022-10-03 | 2,570 | 2,571 | 2,541 | 2,563 | 16,700 | 2,563 |
2022-09-30 | 2,617 | 2,617 | 2,577 | 2,593 | 27,300 | 2,593 |
2022-09-29 | 2,608 | 2,631 | 2,606 | 2,617 | 27,500 | 2,617 |
2022-09-28 | 2,570 | 2,631 | 2,570 | 2,620 | 32,500 | 2,620 |
2022-09-27 | 2,602 | 2,638 | 2,596 | 2,599 | 30,900 | 2,599 |
2022-09-26 | 2,632 | 2,648 | 2,615 | 2,615 | 30,000 | 2,615 |
2022-09-22 | 2,631 | 2,653 | 2,622 | 2,653 | 21,500 | 2,653 |
2022-09-21 | 2,667 | 2,689 | 2,647 | 2,649 | 15,000 | 2,649 |
2022-09-20 | 2,685 | 2,703 | 2,665 | 2,676 | 21,200 | 2,676 |
2022-09-16 | 2,632 | 2,675 | 2,632 | 2,650 | 22,100 | 2,650 |
2022-09-15 | 2,679 | 2,679 | 2,645 | 2,654 | 11,000 | 2,654 |
2022-09-14 | 2,683 | 2,692 | 2,660 | 2,663 | 22,400 | 2,663 |
2022-09-13 | 2,706 | 2,718 | 2,680 | 2,708 | 14,600 | 2,708 |
2022-09-12 | 2,700 | 2,724 | 2,691 | 2,702 | 11,800 | 2,702 |
2022-09-09 | 2,638 | 2,709 | 2,638 | 2,679 | 36,900 | 2,679 |
2022-09-08 | 2,641 | 2,674 | 2,580 | 2,659 | 23,400 | 2,659 |
2022-09-07 | 2,611 | 2,611 | 2,581 | 2,603 | 24,600 | 2,603 |
2022-09-06 | 2,607 | 2,638 | 2,597 | 2,604 | 28,900 | 2,604 |
2022-09-05 | 2,629 | 2,634 | 2,601 | 2,609 | 18,800 | 2,609 |
2022-09-02 | 2,603 | 2,642 | 2,582 | 2,637 | 28,600 | 2,637 |
2022-09-01 | 2,609 | 2,636 | 2,603 | 2,603 | 28,600 | 2,603 |
2022-08-31 | 2,629 | 2,652 | 2,626 | 2,634 | 26,100 | 2,634 |
2022-08-30 | 2,638 | 2,674 | 2,638 | 2,664 | 31,900 | 2,664 |
2022-08-29 | 2,609 | 2,656 | 2,609 | 2,638 | 21,000 | 2,638 |
2022-08-26 | 2,677 | 2,677 | 2,653 | 2,659 | 12,700 | 2,659 |
2022-08-25 | 2,660 | 2,683 | 2,650 | 2,677 | 14,400 | 2,677 |
2022-08-24 | 2,672 | 2,672 | 2,644 | 2,654 | 32,800 | 2,654 |
2022-08-23 | 2,735 | 2,735 | 2,670 | 2,670 | 37,600 | 2,670 |
2022-08-22 | 2,726 | 2,746 | 2,706 | 2,740 | 79,000 | 2,740 |
2022-08-19 | 2,736 | 2,736 | 2,718 | 2,728 | 18,400 | 2,728 |
2022-08-18 | 2,724 | 2,744 | 2,702 | 2,711 | 22,800 | 2,711 |
2022-08-17 | 2,703 | 2,755 | 2,703 | 2,741 | 31,400 | 2,741 |
2022-08-16 | 2,710 | 2,724 | 2,680 | 2,703 | 39,800 | 2,703 |
2022-08-15 | 2,712 | 2,712 | 2,683 | 2,695 | 14,400 | 2,695 |
2022-08-12 | 2,693 | 2,741 | 2,693 | 2,712 | 42,800 | 2,712 |
2022-08-10 | 2,630 | 2,678 | 2,604 | 2,667 | 28,200 | 2,667 |
2022-08-09 | 2,684 | 2,695 | 2,624 | 2,630 | 30,400 | 2,630 |
2022-08-08 | 2,698 | 2,704 | 2,667 | 2,693 | 21,800 | 2,693 |
2022-08-05 | 2,644 | 2,700 | 2,643 | 2,673 | 44,900 | 2,673 |
2022-08-04 | 2,612 | 2,652 | 2,606 | 2,639 | 47,600 | 2,639 |
2022-08-03 | 2,608 | 2,616 | 2,589 | 2,611 | 30,500 | 2,611 |
2022-08-02 | 2,560 | 2,617 | 2,560 | 2,595 | 159,400 | 2,595 |
2022-08-01 | 2,710 | 2,710 | 2,552 | 2,563 | 73,000 | 2,563 |
2022-07-29 | 2,691 | 2,691 | 2,655 | 2,665 | 35,100 | 2,665 |
2022-07-28 | 2,668 | 2,707 | 2,652 | 2,691 | 39,100 | 2,691 |
2022-07-27 | 2,717 | 2,717 | 2,677 | 2,689 | 18,600 | 2,689 |
2022-07-26 | 2,678 | 2,718 | 2,675 | 2,706 | 58,800 | 2,706 |
2022-07-25 | 2,656 | 2,678 | 2,640 | 2,678 | 66,900 | 2,678 |
2022-07-22 | 2,655 | 2,673 | 2,638 | 2,662 | 68,000 | 2,662 |
2022-07-21 | 2,663 | 2,665 | 2,632 | 2,659 | 43,700 | 2,659 |
2022-07-20 | 2,682 | 2,682 | 2,653 | 2,663 | 56,300 | 2,663 |
2022-07-19 | 2,665 | 2,665 | 2,623 | 2,632 | 20,800 | 2,632 |
2022-07-15 | 2,669 | 2,677 | 2,632 | 2,640 | 48,100 | 2,640 |
2022-07-14 | 2,640 | 2,649 | 2,601 | 2,645 | 41,300 | 2,645 |
2022-07-13 | 2,588 | 2,661 | 2,588 | 2,620 | 34,900 | 2,620 |
2022-07-12 | 2,616 | 2,617 | 2,575 | 2,588 | 33,400 | 2,588 |
2022-07-11 | 2,620 | 2,650 | 2,613 | 2,616 | 34,300 | 2,616 |
2022-07-08 | 2,558 | 2,625 | 2,545 | 2,587 | 60,400 | 2,587 |
2022-07-07 | 2,543 | 2,595 | 2,543 | 2,560 | 28,900 | 2,560 |
2022-07-06 | 2,555 | 2,569 | 2,499 | 2,527 | 29,100 | 2,527 |
2022-07-05 | 2,557 | 2,599 | 2,545 | 2,586 | 37,000 | 2,586 |
2022-07-04 | 2,587 | 2,596 | 2,544 | 2,561 | 54,400 | 2,561 |
2022-07-01 | 2,612 | 2,617 | 2,554 | 2,569 | 46,800 | 2,569 |
2022-06-30 | 2,580 | 2,616 | 2,580 | 2,594 | 54,700 | 2,594 |
2022-06-29 | 2,532 | 2,592 | 2,528 | 2,589 | 78,900 | 2,589 |
2022-06-28 | 2,522 | 2,562 | 2,522 | 2,561 | 36,800 | 2,561 |
2022-06-27 | 2,549 | 2,585 | 2,521 | 2,538 | 40,800 | 2,538 |
2022-06-24 | 2,517 | 2,526 | 2,511 | 2,520 | 35,600 | 2,520 |
2022-06-23 | 2,500 | 2,538 | 2,500 | 2,521 | 37,000 | 2,521 |
2022-06-22 | 2,525 | 2,525 | 2,496 | 2,506 | 28,600 | 2,506 |
2022-06-21 | 2,460 | 2,500 | 2,460 | 2,488 | 46,600 | 2,488 |
2022-06-20 | 2,525 | 2,525 | 2,422 | 2,445 | 33,000 | 2,445 |
2022-06-17 | 2,471 | 2,508 | 2,455 | 2,496 | 38,400 | 2,496 |
2022-06-16 | 2,500 | 2,514 | 2,483 | 2,499 | 38,000 | 2,499 |
2022-06-15 | 2,486 | 2,515 | 2,474 | 2,482 | 41,700 | 2,482 |
2022-06-14 | 2,470 | 2,494 | 2,457 | 2,486 | 42,400 | 2,486 |
2022-06-13 | 2,465 | 2,503 | 2,455 | 2,470 | 44,500 | 2,470 |
2022-06-10 | 2,487 | 2,517 | 2,456 | 2,489 | 36,200 | 2,489 |
2022-06-09 | 2,492 | 2,510 | 2,482 | 2,493 | 30,000 | 2,493 |
2022-06-08 | 2,458 | 2,510 | 2,458 | 2,499 | 42,100 | 2,499 |
2022-06-07 | 2,439 | 2,478 | 2,435 | 2,458 | 40,300 | 2,458 |
2022-06-06 | 2,395 | 2,438 | 2,383 | 2,424 | 25,500 | 2,424 |
2022-06-03 | 2,385 | 2,397 | 2,365 | 2,397 | 21,600 | 2,397 |
2022-06-02 | 2,378 | 2,389 | 2,342 | 2,368 | 26,700 | 2,368 |
2022-06-01 | 2,345 | 2,395 | 2,336 | 2,386 | 34,800 | 2,386 |
2022-05-31 | 2,359 | 2,367 | 2,333 | 2,337 | 48,600 | 2,337 |
2022-05-30 | 2,315 | 2,359 | 2,313 | 2,341 | 71,100 | 2,341 |
2022-05-27 | 2,310 | 2,323 | 2,288 | 2,312 | 44,000 | 2,312 |
2022-05-26 | 2,260 | 2,300 | 2,260 | 2,283 | 31,000 | 2,283 |
2022-05-25 | 2,227 | 2,284 | 2,227 | 2,263 | 36,000 | 2,263 |
2022-05-24 | 2,199 | 2,246 | 2,184 | 2,214 | 33,200 | 2,214 |
2022-05-23 | 2,229 | 2,252 | 2,223 | 2,243 | 19,100 | 2,243 |
2022-05-20 | 2,166 | 2,266 | 2,166 | 2,227 | 32,200 | 2,227 |
2022-05-19 | 2,155 | 2,197 | 2,134 | 2,177 | 25,600 | 2,177 |
2022-05-18 | 2,210 | 2,210 | 2,175 | 2,180 | 35,700 | 2,180 |
2022-05-17 | 2,234 | 2,245 | 2,199 | 2,210 | 33,000 | 2,210 |
2022-05-16 | 2,299 | 2,299 | 2,208 | 2,209 | 33,400 | 2,209 |
2022-05-13 | 2,222 | 2,279 | 2,202 | 2,279 | 55,800 | 2,279 |
2022-05-12 | 2,270 | 2,287 | 2,237 | 2,240 | 44,700 | 2,240 |
2022-05-11 | 2,296 | 2,329 | 2,242 | 2,273 | 54,700 | 2,273 |
2022-05-10 | 2,221 | 2,383 | 2,160 | 2,314 | 96,300 | 2,314 |
2022-05-09 | 2,242 | 2,242 | 2,210 | 2,221 | 20,200 | 2,221 |
2022-05-06 | 2,228 | 2,258 | 2,226 | 2,251 | 23,800 | 2,251 |
2022-05-02 | 2,215 | 2,228 | 2,188 | 2,223 | 14,300 | 2,223 |
2022-04-28 | 2,135 | 2,224 | 2,135 | 2,224 | 31,200 | 2,224 |
2022-04-27 | 2,107 | 2,137 | 2,096 | 2,135 | 60,400 | 2,135 |
2022-04-26 | 2,170 | 2,171 | 2,134 | 2,137 | 29,100 | 2,137 |
2022-04-25 | 2,161 | 2,179 | 2,151 | 2,171 | 26,400 | 2,171 |
2022-04-22 | 2,206 | 2,206 | 2,158 | 2,189 | 18,300 | 2,189 |
2022-04-21 | 2,200 | 2,219 | 2,192 | 2,206 | 20,900 | 2,206 |
2022-04-20 | 2,162 | 2,206 | 2,146 | 2,200 | 23,400 | 2,200 |
2022-04-19 | 2,164 | 2,200 | 2,148 | 2,183 | 22,600 | 2,183 |
2022-04-18 | 2,199 | 2,201 | 2,148 | 2,174 | 19,700 | 2,174 |
2022-04-15 | 2,228 | 2,228 | 2,184 | 2,200 | 17,400 | 2,200 |
2022-04-14 | 2,181 | 2,214 | 2,181 | 2,207 | 21,300 | 2,207 |
2022-04-13 | 2,170 | 2,190 | 2,140 | 2,182 | 26,300 | 2,182 |
2022-04-12 | 2,183 | 2,194 | 2,146 | 2,147 | 25,000 | 2,147 |
2022-04-11 | 2,189 | 2,210 | 2,174 | 2,195 | 23,900 | 2,195 |
2022-04-08 | 2,191 | 2,211 | 2,166 | 2,185 | 76,800 | 2,185 |
2022-04-07 | 2,175 | 2,183 | 2,138 | 2,160 | 33,400 | 2,160 |
2022-04-06 | 2,207 | 2,233 | 2,185 | 2,194 | 37,600 | 2,194 |
2022-04-05 | 2,282 | 2,282 | 2,224 | 2,231 | 43,800 | 2,231 |
2022-04-04 | 2,227 | 2,291 | 2,227 | 2,264 | 29,600 | 2,264 |
2022-04-01 | 2,218 | 2,231 | 2,166 | 2,220 | 54,300 | 2,220 |
2022-03-31 | 2,270 | 2,277 | 2,225 | 2,227 | 39,500 | 2,227 |
2022-03-30 | 2,277 | 2,288 | 2,251 | 2,271 | 44,200 | 2,271 |
2022-03-29 | 2,311 | 2,311 | 2,272 | 2,294 | 78,700 | 2,294 |
2022-03-28 | 2,363 | 2,363 | 2,318 | 2,323 | 28,200 | 2,323 |
2022-03-25 | 2,321 | 2,364 | 2,311 | 2,341 | 30,500 | 2,341 |
2022-03-24 | 2,345 | 2,355 | 2,294 | 2,314 | 36,900 | 2,314 |
2022-03-23 | 2,325 | 2,362 | 2,291 | 2,353 | 46,000 | 2,353 |
2022-03-22 | 2,301 | 2,315 | 2,280 | 2,288 | 43,400 | 2,288 |
2022-03-18 | 2,273 | 2,318 | 2,264 | 2,298 | 86,600 | 2,298 |
2022-03-17 | 2,295 | 2,299 | 2,263 | 2,282 | 63,600 | 2,282 |
2022-03-16 | 2,254 | 2,266 | 2,229 | 2,245 | 50,600 | 2,245 |
2022-03-15 | 2,289 | 2,295 | 2,257 | 2,257 | 35,600 | 2,257 |
2022-03-14 | 2,286 | 2,290 | 2,252 | 2,263 | 35,500 | 2,263 |
2022-03-11 | 2,273 | 2,292 | 2,259 | 2,272 | 56,700 | 2,272 |
2022-03-10 | 2,267 | 2,302 | 2,248 | 2,294 | 46,300 | 2,294 |
2022-03-09 | 2,200 | 2,228 | 2,190 | 2,203 | 25,800 | 2,203 |
2022-03-08 | 2,216 | 2,242 | 2,202 | 2,215 | 38,500 | 2,215 |
2022-03-07 | 2,242 | 2,256 | 2,220 | 2,239 | 45,600 | 2,239 |
2022-03-04 | 2,298 | 2,325 | 2,275 | 2,276 | 30,000 | 2,276 |
2022-03-03 | 2,315 | 2,345 | 2,285 | 2,308 | 54,100 | 2,308 |
2022-03-02 | 2,243 | 2,270 | 2,215 | 2,215 | 25,400 | 2,215 |
2022-03-01 | 2,309 | 2,309 | 2,261 | 2,271 | 64,500 | 2,271 |
2022-02-28 | 2,268 | 2,316 | 2,230 | 2,309 | 80,400 | 2,309 |
2022-02-25 | 2,222 | 2,240 | 2,213 | 2,234 | 33,500 | 2,234 |
2022-02-24 | 2,217 | 2,245 | 2,216 | 2,229 | 51,400 | 2,229 |
2022-02-22 | 2,205 | 2,253 | 2,205 | 2,245 | 23,300 | 2,245 |
2022-02-21 | 2,220 | 2,250 | 2,188 | 2,241 | 27,700 | 2,241 |
2022-02-18 | 2,210 | 2,222 | 2,167 | 2,221 | 29,800 | 2,221 |
2022-02-17 | 2,228 | 2,249 | 2,218 | 2,241 | 43,800 | 2,241 |
2022-02-16 | 2,243 | 2,255 | 2,214 | 2,236 | 52,700 | 2,236 |
2022-02-15 | 2,227 | 2,227 | 2,184 | 2,205 | 52,200 | 2,205 |
2022-02-14 | 2,190 | 2,204 | 2,161 | 2,192 | 32,800 | 2,192 |
2022-02-10 | 2,248 | 2,248 | 2,204 | 2,216 | 50,900 | 2,216 |
2022-02-09 | 2,199 | 2,229 | 2,186 | 2,200 | 43,400 | 2,200 |
2022-02-08 | 2,229 | 2,233 | 2,174 | 2,188 | 47,100 | 2,188 |
2022-02-07 | 2,201 | 2,245 | 2,183 | 2,225 | 39,300 | 2,225 |
2022-02-04 | 2,159 | 2,222 | 2,147 | 2,204 | 56,500 | 2,204 |
2022-02-03 | 2,166 | 2,208 | 2,146 | 2,161 | 48,500 | 2,161 |
2022-02-02 | 2,136 | 2,167 | 2,100 | 2,160 | 50,300 | 2,160 |
2022-02-01 | 2,113 | 2,136 | 2,101 | 2,125 | 52,000 | 2,125 |
2022-01-31 | 2,070 | 2,105 | 2,020 | 2,084 | 32,900 | 2,084 |
2022-01-28 | 2,059 | 2,067 | 2,017 | 2,060 | 27,600 | 2,060 |
2022-01-27 | 2,013 | 2,025 | 1,980 | 1,998 | 42,100 | 1,998 |
2022-01-26 | 2,019 | 2,027 | 2,013 | 2,013 | 36,700 | 2,013 |
2022-01-25 | 2,066 | 2,066 | 2,015 | 2,022 | 18,500 | 2,022 |
2022-01-24 | 2,022 | 2,053 | 2,018 | 2,053 | 17,400 | 2,053 |
2022-01-21 | 2,005 | 2,029 | 1,999 | 2,025 | 34,400 | 2,025 |
2022-01-20 | 2,009 | 2,049 | 2,006 | 2,013 | 26,000 | 2,013 |
2022-01-19 | 2,040 | 2,059 | 2,004 | 2,009 | 40,300 | 2,009 |
2022-01-18 | 2,085 | 2,097 | 2,058 | 2,072 | 33,400 | 2,072 |
2022-01-17 | 2,164 | 2,164 | 2,087 | 2,094 | 19,900 | 2,094 |
2022-01-14 | 2,130 | 2,151 | 2,107 | 2,137 | 36,800 | 2,137 |
2022-01-13 | 2,165 | 2,165 | 2,132 | 2,139 | 29,500 | 2,139 |
2022-01-12 | 2,129 | 2,174 | 2,129 | 2,155 | 28,300 | 2,155 |
2022-01-11 | 2,098 | 2,118 | 2,090 | 2,112 | 27,800 | 2,112 |
2022-01-07 | 2,106 | 2,115 | 2,083 | 2,095 | 14,900 | 2,095 |
2022-01-06 | 2,114 | 2,123 | 2,085 | 2,089 | 22,700 | 2,089 |
2022-01-05 | 2,130 | 2,130 | 2,104 | 2,114 | 23,600 | 2,114 |
2022-01-04 | 2,090 | 2,123 | 2,081 | 2,114 | 19,800 | 2,114 |
分割・併合履歴 : [1992-03-26]1株→1.08株 [1990-03-27]1株→1.07株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株