8920 (株)東祥 の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 1,587 | 1,593 | 1,554 | 1,564 | 124,400 | 1,564 |
2020-12-29 | 1,581 | 1,611 | 1,574 | 1,597 | 84,600 | 1,597 |
2020-12-28 | 1,578 | 1,591 | 1,538 | 1,567 | 118,600 | 1,567 |
2020-12-25 | 1,576 | 1,601 | 1,567 | 1,583 | 84,600 | 1,583 |
2020-12-24 | 1,518 | 1,575 | 1,508 | 1,571 | 111,400 | 1,571 |
2020-12-23 | 1,538 | 1,549 | 1,495 | 1,531 | 83,200 | 1,531 |
2020-12-22 | 1,560 | 1,567 | 1,491 | 1,506 | 191,000 | 1,506 |
2020-12-21 | 1,580 | 1,606 | 1,563 | 1,572 | 163,200 | 1,572 |
2020-12-18 | 1,550 | 1,573 | 1,537 | 1,558 | 176,100 | 1,558 |
2020-12-17 | 1,600 | 1,600 | 1,516 | 1,529 | 221,600 | 1,529 |
2020-12-16 | 1,600 | 1,611 | 1,575 | 1,579 | 188,200 | 1,579 |
2020-12-15 | 1,610 | 1,611 | 1,572 | 1,588 | 200,900 | 1,588 |
2020-12-14 | 1,639 | 1,670 | 1,635 | 1,640 | 189,100 | 1,640 |
2020-12-11 | 1,649 | 1,666 | 1,609 | 1,649 | 244,800 | 1,649 |
2020-12-10 | 1,578 | 1,642 | 1,575 | 1,640 | 188,600 | 1,640 |
2020-12-09 | 1,636 | 1,638 | 1,575 | 1,579 | 356,700 | 1,579 |
2020-12-08 | 1,591 | 1,669 | 1,587 | 1,642 | 328,500 | 1,642 |
2020-12-07 | 1,623 | 1,650 | 1,559 | 1,572 | 446,000 | 1,572 |
2020-12-04 | 1,569 | 1,609 | 1,550 | 1,606 | 486,500 | 1,606 |
2020-12-03 | 1,445 | 1,600 | 1,437 | 1,595 | 618,400 | 1,595 |
2020-12-02 | 1,339 | 1,452 | 1,333 | 1,445 | 343,200 | 1,445 |
2020-12-01 | 1,330 | 1,359 | 1,313 | 1,350 | 193,200 | 1,350 |
2020-11-30 | 1,385 | 1,388 | 1,323 | 1,330 | 347,800 | 1,330 |
2020-11-27 | 1,357 | 1,408 | 1,348 | 1,395 | 250,700 | 1,395 |
2020-11-26 | 1,422 | 1,422 | 1,346 | 1,358 | 290,300 | 1,358 |
2020-11-25 | 1,422 | 1,463 | 1,385 | 1,392 | 316,700 | 1,392 |
2020-11-24 | 1,393 | 1,427 | 1,363 | 1,420 | 441,700 | 1,420 |
2020-11-20 | 1,244 | 1,332 | 1,196 | 1,327 | 556,500 | 1,327 |
2020-11-19 | 1,348 | 1,361 | 1,269 | 1,274 | 425,700 | 1,274 |
2020-11-18 | 1,443 | 1,443 | 1,358 | 1,361 | 340,900 | 1,361 |
2020-11-17 | 1,447 | 1,530 | 1,436 | 1,473 | 382,500 | 1,473 |
2020-11-16 | 1,439 | 1,451 | 1,412 | 1,438 | 350,800 | 1,438 |
2020-11-13 | 1,410 | 1,428 | 1,402 | 1,409 | 419,800 | 1,409 |
2020-11-12 | 1,410 | 1,454 | 1,385 | 1,430 | 499,500 | 1,430 |
2020-11-11 | 1,333 | 1,408 | 1,319 | 1,402 | 450,900 | 1,402 |
2020-11-10 | 1,303 | 1,399 | 1,278 | 1,375 | 767,300 | 1,375 |
2020-11-09 | 1,180 | 1,183 | 1,102 | 1,123 | 276,200 | 1,123 |
2020-11-06 | 1,227 | 1,231 | 1,183 | 1,183 | 201,300 | 1,183 |
2020-11-05 | 1,238 | 1,256 | 1,215 | 1,237 | 193,700 | 1,237 |
2020-11-04 | 1,245 | 1,258 | 1,223 | 1,242 | 189,700 | 1,242 |
2020-11-02 | 1,201 | 1,291 | 1,201 | 1,226 | 231,400 | 1,226 |
2020-10-30 | 1,273 | 1,276 | 1,200 | 1,208 | 429,100 | 1,208 |
2020-10-29 | 1,293 | 1,304 | 1,239 | 1,292 | 308,300 | 1,292 |
2020-10-28 | 1,362 | 1,364 | 1,310 | 1,323 | 160,900 | 1,323 |
2020-10-27 | 1,365 | 1,375 | 1,340 | 1,370 | 80,800 | 1,370 |
2020-10-26 | 1,388 | 1,411 | 1,369 | 1,371 | 79,100 | 1,371 |
2020-10-23 | 1,397 | 1,412 | 1,371 | 1,388 | 133,900 | 1,388 |
2020-10-22 | 1,399 | 1,434 | 1,370 | 1,378 | 154,700 | 1,378 |
2020-10-21 | 1,385 | 1,406 | 1,378 | 1,398 | 117,600 | 1,398 |
2020-10-20 | 1,336 | 1,385 | 1,324 | 1,385 | 208,900 | 1,385 |
2020-10-19 | 1,282 | 1,341 | 1,282 | 1,339 | 151,700 | 1,339 |
2020-10-16 | 1,280 | 1,284 | 1,254 | 1,270 | 150,800 | 1,270 |
2020-10-15 | 1,301 | 1,309 | 1,275 | 1,282 | 104,900 | 1,282 |
2020-10-14 | 1,291 | 1,317 | 1,283 | 1,295 | 133,300 | 1,295 |
2020-10-13 | 1,322 | 1,323 | 1,300 | 1,305 | 73,400 | 1,305 |
2020-10-12 | 1,336 | 1,350 | 1,320 | 1,320 | 93,400 | 1,320 |
2020-10-09 | 1,322 | 1,324 | 1,286 | 1,322 | 141,700 | 1,322 |
2020-10-08 | 1,352 | 1,352 | 1,326 | 1,330 | 78,500 | 1,330 |
2020-10-07 | 1,351 | 1,352 | 1,323 | 1,342 | 65,800 | 1,342 |
2020-10-06 | 1,333 | 1,351 | 1,317 | 1,348 | 83,400 | 1,348 |
2020-10-05 | 1,328 | 1,358 | 1,307 | 1,322 | 147,400 | 1,322 |
2020-10-02 | 1,322 | 1,359 | 1,295 | 1,309 | 248,700 | 1,309 |
2020-09-30 | 1,308 | 1,341 | 1,284 | 1,295 | 150,200 | 1,295 |
2020-09-29 | 1,328 | 1,334 | 1,301 | 1,314 | 121,800 | 1,314 |
2020-09-28 | 1,289 | 1,331 | 1,288 | 1,331 | 154,200 | 1,331 |
2020-09-25 | 1,268 | 1,291 | 1,264 | 1,283 | 190,900 | 1,283 |
2020-09-24 | 1,277 | 1,279 | 1,244 | 1,257 | 179,400 | 1,257 |
2020-09-23 | 1,326 | 1,332 | 1,284 | 1,287 | 203,700 | 1,287 |
2020-09-18 | 1,346 | 1,367 | 1,333 | 1,353 | 129,200 | 1,353 |
2020-09-17 | 1,342 | 1,374 | 1,332 | 1,335 | 148,000 | 1,335 |
2020-09-16 | 1,365 | 1,387 | 1,349 | 1,351 | 154,800 | 1,351 |
2020-09-15 | 1,390 | 1,393 | 1,365 | 1,366 | 185,000 | 1,366 |
2020-09-14 | 1,411 | 1,442 | 1,388 | 1,398 | 158,100 | 1,398 |
2020-09-11 | 1,446 | 1,448 | 1,394 | 1,416 | 196,200 | 1,416 |
2020-09-10 | 1,460 | 1,460 | 1,405 | 1,416 | 225,900 | 1,416 |
2020-09-09 | 1,450 | 1,474 | 1,422 | 1,440 | 318,500 | 1,440 |
2020-09-08 | 1,407 | 1,503 | 1,407 | 1,463 | 583,600 | 1,463 |
2020-09-07 | 1,308 | 1,389 | 1,292 | 1,384 | 326,000 | 1,384 |
2020-09-04 | 1,288 | 1,319 | 1,274 | 1,298 | 161,300 | 1,298 |
2020-09-03 | 1,334 | 1,340 | 1,295 | 1,301 | 119,800 | 1,301 |
2020-09-02 | 1,343 | 1,346 | 1,292 | 1,304 | 238,000 | 1,304 |
2020-09-01 | 1,310 | 1,335 | 1,293 | 1,325 | 169,700 | 1,325 |
2020-08-31 | 1,356 | 1,379 | 1,322 | 1,330 | 335,600 | 1,330 |
2020-08-28 | 1,370 | 1,375 | 1,291 | 1,315 | 420,400 | 1,315 |
2020-08-27 | 1,379 | 1,392 | 1,360 | 1,363 | 168,700 | 1,363 |
2020-08-26 | 1,355 | 1,402 | 1,340 | 1,399 | 219,800 | 1,399 |
2020-08-25 | 1,356 | 1,398 | 1,356 | 1,376 | 268,100 | 1,376 |
2020-08-24 | 1,340 | 1,342 | 1,297 | 1,311 | 189,600 | 1,311 |
2020-08-21 | 1,280 | 1,333 | 1,280 | 1,330 | 299,000 | 1,330 |
2020-08-20 | 1,289 | 1,297 | 1,260 | 1,271 | 198,300 | 1,271 |
2020-08-19 | 1,275 | 1,312 | 1,253 | 1,308 | 236,800 | 1,308 |
2020-08-18 | 1,320 | 1,331 | 1,275 | 1,276 | 384,100 | 1,276 |
2020-08-17 | 1,258 | 1,295 | 1,249 | 1,291 | 357,800 | 1,291 |
2020-08-14 | 1,215 | 1,287 | 1,208 | 1,273 | 460,000 | 1,273 |
2020-08-13 | 1,261 | 1,272 | 1,203 | 1,217 | 399,800 | 1,217 |
2020-08-12 | 1,206 | 1,218 | 1,175 | 1,201 | 363,000 | 1,201 |
2020-08-11 | 1,126 | 1,211 | 1,126 | 1,204 | 522,600 | 1,204 |
2020-08-07 | 1,049 | 1,112 | 1,038 | 1,111 | 423,400 | 1,111 |
2020-08-06 | 1,041 | 1,055 | 1,022 | 1,025 | 277,300 | 1,025 |
2020-08-05 | 1,039 | 1,057 | 1,004 | 1,039 | 364,000 | 1,039 |
2020-08-04 | 964 | 1,062 | 963 | 1,062 | 437,500 | 1,062 |
2020-08-03 | 1,007 | 1,007 | 929 | 950 | 529,400 | 950 |
2020-07-31 | 1,044 | 1,064 | 1,020 | 1,029 | 313,700 | 1,029 |
2020-07-30 | 1,088 | 1,114 | 1,056 | 1,065 | 328,800 | 1,065 |
2020-07-29 | 1,133 | 1,133 | 1,074 | 1,084 | 332,100 | 1,084 |
2020-07-28 | 1,198 | 1,214 | 1,151 | 1,153 | 266,700 | 1,153 |
2020-07-27 | 1,193 | 1,213 | 1,165 | 1,199 | 231,500 | 1,199 |
2020-07-22 | 1,207 | 1,217 | 1,189 | 1,201 | 264,100 | 1,201 |
2020-07-21 | 1,226 | 1,234 | 1,195 | 1,211 | 228,300 | 1,211 |
2020-07-20 | 1,232 | 1,235 | 1,184 | 1,226 | 249,600 | 1,226 |
2020-07-17 | 1,257 | 1,275 | 1,239 | 1,252 | 232,700 | 1,252 |
2020-07-16 | 1,272 | 1,315 | 1,268 | 1,271 | 345,100 | 1,271 |
2020-07-15 | 1,233 | 1,274 | 1,233 | 1,272 | 268,500 | 1,272 |
2020-07-14 | 1,227 | 1,235 | 1,202 | 1,227 | 234,900 | 1,227 |
2020-07-13 | 1,205 | 1,253 | 1,205 | 1,250 | 314,100 | 1,250 |
2020-07-10 | 1,200 | 1,219 | 1,177 | 1,194 | 278,000 | 1,194 |
2020-07-09 | 1,248 | 1,248 | 1,204 | 1,215 | 332,300 | 1,215 |
2020-07-08 | 1,245 | 1,278 | 1,225 | 1,247 | 273,400 | 1,247 |
2020-07-07 | 1,266 | 1,266 | 1,213 | 1,246 | 330,700 | 1,246 |
2020-07-06 | 1,196 | 1,268 | 1,193 | 1,265 | 294,700 | 1,265 |
2020-07-03 | 1,235 | 1,257 | 1,189 | 1,215 | 378,100 | 1,215 |
2020-07-02 | 1,260 | 1,290 | 1,227 | 1,228 | 329,000 | 1,228 |
2020-07-01 | 1,283 | 1,291 | 1,245 | 1,252 | 278,400 | 1,252 |
2020-06-30 | 1,265 | 1,310 | 1,264 | 1,276 | 378,400 | 1,276 |
2020-06-29 | 1,290 | 1,291 | 1,217 | 1,229 | 499,700 | 1,229 |
2020-06-26 | 1,312 | 1,326 | 1,272 | 1,318 | 366,200 | 1,318 |
2020-06-25 | 1,309 | 1,314 | 1,280 | 1,303 | 340,300 | 1,303 |
2020-06-24 | 1,354 | 1,382 | 1,334 | 1,348 | 253,600 | 1,348 |
2020-06-23 | 1,353 | 1,380 | 1,319 | 1,359 | 377,000 | 1,359 |
2020-06-22 | 1,299 | 1,347 | 1,294 | 1,343 | 347,800 | 1,343 |
2020-06-19 | 1,319 | 1,353 | 1,308 | 1,344 | 416,800 | 1,344 |
2020-06-18 | 1,311 | 1,320 | 1,266 | 1,293 | 561,700 | 1,293 |
2020-06-17 | 1,372 | 1,393 | 1,332 | 1,354 | 503,200 | 1,354 |
2020-06-16 | 1,338 | 1,416 | 1,338 | 1,402 | 590,500 | 1,402 |
2020-06-15 | 1,335 | 1,375 | 1,282 | 1,282 | 378,200 | 1,282 |
2020-06-12 | 1,291 | 1,346 | 1,250 | 1,329 | 654,700 | 1,329 |
2020-06-11 | 1,410 | 1,441 | 1,370 | 1,406 | 928,400 | 1,406 |
2020-06-10 | 1,430 | 1,456 | 1,406 | 1,438 | 465,100 | 1,438 |
2020-06-09 | 1,467 | 1,483 | 1,393 | 1,446 | 679,700 | 1,446 |
2020-06-08 | 1,422 | 1,499 | 1,406 | 1,497 | 579,500 | 1,497 |
2020-06-05 | 1,362 | 1,404 | 1,354 | 1,397 | 584,200 | 1,397 |
2020-06-04 | 1,419 | 1,425 | 1,338 | 1,386 | 610,400 | 1,386 |
2020-06-03 | 1,473 | 1,498 | 1,373 | 1,401 | 735,800 | 1,401 |
2020-06-02 | 1,411 | 1,489 | 1,404 | 1,473 | 623,200 | 1,473 |
2020-06-01 | 1,401 | 1,414 | 1,364 | 1,393 | 424,000 | 1,393 |
2020-05-29 | 1,454 | 1,466 | 1,411 | 1,418 | 471,100 | 1,418 |
2020-05-28 | 1,569 | 1,586 | 1,441 | 1,480 | 848,200 | 1,480 |
2020-05-27 | 1,552 | 1,612 | 1,527 | 1,541 | 847,600 | 1,541 |
2020-05-26 | 1,440 | 1,555 | 1,413 | 1,529 | 906,300 | 1,529 |
2020-05-25 | 1,374 | 1,411 | 1,352 | 1,411 | 424,000 | 1,411 |
2020-05-22 | 1,381 | 1,399 | 1,306 | 1,344 | 634,100 | 1,344 |
2020-05-21 | 1,461 | 1,478 | 1,387 | 1,391 | 637,300 | 1,391 |
2020-05-20 | 1,410 | 1,441 | 1,393 | 1,439 | 407,100 | 1,439 |
2020-05-19 | 1,401 | 1,460 | 1,401 | 1,418 | 519,500 | 1,418 |
2020-05-18 | 1,352 | 1,381 | 1,332 | 1,371 | 470,400 | 1,371 |
2020-05-15 | 1,341 | 1,370 | 1,277 | 1,326 | 647,100 | 1,326 |
2020-05-14 | 1,338 | 1,356 | 1,287 | 1,292 | 624,200 | 1,292 |
2020-05-13 | 1,338 | 1,399 | 1,310 | 1,363 | 1,058,100 | 1,363 |
2020-05-12 | 1,302 | 1,375 | 1,254 | 1,295 | 1,200,800 | 1,295 |
2020-05-11 | 1,140 | 1,223 | 1,137 | 1,205 | 603,100 | 1,205 |
2020-05-08 | 969 | 1,056 | 961 | 1,052 | 374,700 | 1,052 |
2020-05-07 | 958 | 968 | 940 | 954 | 266,900 | 954 |
2020-05-01 | 968 | 972 | 949 | 960 | 232,600 | 960 |
2020-04-30 | 983 | 1,005 | 977 | 983 | 352,700 | 983 |
2020-04-28 | 920 | 954 | 904 | 940 | 323,700 | 940 |
2020-04-27 | 865 | 910 | 851 | 905 | 325,900 | 905 |
2020-04-24 | 896 | 900 | 853 | 863 | 340,300 | 863 |
2020-04-23 | 851 | 911 | 851 | 911 | 304,500 | 911 |
2020-04-22 | 882 | 887 | 843 | 851 | 408,900 | 851 |
2020-04-21 | 943 | 944 | 893 | 910 | 367,700 | 910 |
2020-04-20 | 926 | 960 | 911 | 958 | 266,800 | 958 |
2020-04-17 | 910 | 978 | 902 | 927 | 411,800 | 927 |
2020-04-16 | 880 | 899 | 864 | 895 | 211,900 | 895 |
2020-04-15 | 909 | 915 | 880 | 908 | 220,100 | 908 |
2020-04-14 | 865 | 918 | 841 | 909 | 368,500 | 909 |
2020-04-13 | 883 | 911 | 858 | 883 | 313,100 | 883 |
2020-04-10 | 952 | 952 | 855 | 877 | 483,400 | 877 |
2020-04-09 | 934 | 959 | 904 | 945 | 320,900 | 945 |
2020-04-08 | 882 | 928 | 850 | 919 | 336,200 | 919 |
2020-04-07 | 842 | 929 | 829 | 863 | 633,600 | 863 |
2020-04-06 | 757 | 808 | 718 | 797 | 568,000 | 797 |
2020-04-03 | 808 | 819 | 750 | 765 | 562,100 | 765 |
2020-04-02 | 889 | 889 | 821 | 825 | 473,800 | 825 |
2020-04-01 | 963 | 993 | 921 | 934 | 192,900 | 934 |
2020-03-31 | 1,036 | 1,048 | 982 | 993 | 191,700 | 993 |
2020-03-30 | 956 | 1,009 | 955 | 1,006 | 240,700 | 1,006 |
2020-03-27 | 995 | 1,014 | 966 | 989 | 263,100 | 989 |
2020-03-26 | 992 | 994 | 940 | 973 | 263,900 | 973 |
2020-03-25 | 1,033 | 1,050 | 972 | 1,028 | 348,500 | 1,028 |
2020-03-24 | 869 | 970 | 869 | 943 | 564,000 | 943 |
2020-03-23 | 784 | 850 | 769 | 830 | 508,600 | 830 |
2020-03-19 | 915 | 931 | 775 | 781 | 519,300 | 781 |
2020-03-18 | 1,020 | 1,021 | 891 | 900 | 741,900 | 900 |
2020-03-17 | 975 | 1,045 | 940 | 1,022 | 575,200 | 1,022 |
2020-03-16 | 1,060 | 1,084 | 995 | 1,007 | 631,700 | 1,007 |
2020-03-13 | 1,030 | 1,095 | 992 | 1,058 | 418,000 | 1,058 |
2020-03-12 | 1,182 | 1,224 | 1,149 | 1,175 | 316,400 | 1,175 |
2020-03-11 | 1,254 | 1,316 | 1,239 | 1,242 | 270,400 | 1,242 |
2020-03-10 | 1,296 | 1,296 | 1,205 | 1,261 | 688,000 | 1,261 |
2020-03-09 | 1,320 | 1,387 | 1,302 | 1,330 | 433,500 | 1,330 |
2020-03-06 | 1,424 | 1,445 | 1,345 | 1,367 | 328,200 | 1,367 |
2020-03-05 | 1,508 | 1,512 | 1,446 | 1,466 | 204,900 | 1,466 |
2020-03-04 | 1,481 | 1,520 | 1,450 | 1,507 | 247,500 | 1,507 |
2020-03-03 | 1,618 | 1,634 | 1,487 | 1,508 | 420,000 | 1,508 |
2020-03-02 | 1,500 | 1,610 | 1,500 | 1,582 | 306,100 | 1,582 |
2020-02-28 | 1,588 | 1,648 | 1,562 | 1,572 | 288,400 | 1,572 |
2020-02-27 | 1,713 | 1,725 | 1,653 | 1,667 | 166,300 | 1,667 |
2020-02-26 | 1,755 | 1,755 | 1,699 | 1,720 | 205,600 | 1,720 |
2020-02-25 | 1,774 | 1,834 | 1,761 | 1,801 | 177,900 | 1,801 |
2020-02-21 | 1,938 | 1,962 | 1,917 | 1,928 | 123,800 | 1,928 |
2020-02-20 | 2,024 | 2,049 | 1,975 | 1,978 | 78,300 | 1,978 |
2020-02-19 | 2,005 | 2,037 | 1,994 | 2,006 | 58,600 | 2,006 |
2020-02-18 | 1,926 | 2,035 | 1,921 | 2,005 | 220,500 | 2,005 |
2020-02-17 | 2,042 | 2,042 | 1,991 | 1,993 | 148,100 | 1,993 |
2020-02-14 | 2,133 | 2,141 | 2,089 | 2,093 | 109,900 | 2,093 |
2020-02-13 | 2,138 | 2,167 | 2,119 | 2,134 | 82,300 | 2,134 |
2020-02-12 | 2,159 | 2,159 | 2,101 | 2,101 | 71,500 | 2,101 |
2020-02-10 | 2,141 | 2,184 | 2,135 | 2,182 | 46,600 | 2,182 |
2020-02-07 | 2,143 | 2,178 | 2,130 | 2,162 | 51,600 | 2,162 |
2020-02-06 | 2,173 | 2,194 | 2,162 | 2,165 | 50,100 | 2,165 |
2020-02-05 | 2,119 | 2,160 | 2,104 | 2,139 | 79,600 | 2,139 |
2020-02-04 | 2,150 | 2,164 | 2,132 | 2,141 | 57,700 | 2,141 |
2020-02-03 | 2,223 | 2,229 | 2,154 | 2,162 | 112,500 | 2,162 |
2020-01-31 | 2,137 | 2,150 | 2,125 | 2,135 | 60,000 | 2,135 |
2020-01-30 | 2,138 | 2,169 | 2,119 | 2,140 | 61,000 | 2,140 |
2020-01-29 | 2,172 | 2,172 | 2,128 | 2,128 | 62,300 | 2,128 |
2020-01-28 | 2,158 | 2,179 | 2,156 | 2,172 | 56,900 | 2,172 |
2020-01-27 | 2,203 | 2,210 | 2,184 | 2,202 | 49,500 | 2,202 |
2020-01-24 | 2,293 | 2,293 | 2,254 | 2,259 | 29,300 | 2,259 |
2020-01-23 | 2,301 | 2,304 | 2,276 | 2,283 | 44,000 | 2,283 |
2020-01-22 | 2,290 | 2,329 | 2,280 | 2,301 | 61,100 | 2,301 |
2020-01-21 | 2,301 | 2,313 | 2,291 | 2,296 | 54,300 | 2,296 |
2020-01-20 | 2,319 | 2,345 | 2,319 | 2,331 | 49,000 | 2,331 |
2020-01-17 | 2,371 | 2,373 | 2,342 | 2,346 | 49,000 | 2,346 |
2020-01-16 | 2,405 | 2,409 | 2,351 | 2,373 | 79,500 | 2,373 |
2020-01-15 | 2,396 | 2,430 | 2,392 | 2,420 | 51,300 | 2,420 |
2020-01-14 | 2,433 | 2,433 | 2,393 | 2,401 | 71,600 | 2,401 |
2020-01-10 | 2,443 | 2,455 | 2,418 | 2,422 | 51,700 | 2,422 |
2020-01-09 | 2,452 | 2,465 | 2,419 | 2,443 | 76,100 | 2,443 |
2020-01-08 | 2,461 | 2,461 | 2,388 | 2,433 | 77,600 | 2,433 |
2020-01-07 | 2,436 | 2,481 | 2,436 | 2,478 | 40,500 | 2,478 |
2020-01-06 | 2,442 | 2,459 | 2,426 | 2,432 | 56,200 | 2,432 |
分割・併合履歴 : [2017-09-27]1株→2株 [2007-09-25]1株→1.1株 [2007-03-27]1株→1.1株 [2006-09-26]1株→1.1株 [2006-03-28]1株→1.2株 [2005-09-27]1株→1.2株 [2005-03-28]1株→1.1株