9441 (株)ベルパーク 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 | 6,950 | 7,000 | 6,890 | 6,890 | 500 | 2,296.67 |
2020-12-29 | 7,220 | 7,300 | 6,870 | 7,100 | 3,400 | 2,366.67 |
2020-12-28 | 7,500 | 7,530 | 7,140 | 7,340 | 4,900 | 2,446.67 |
2020-12-25 | 7,030 | 7,140 | 7,020 | 7,110 | 1,300 | 2,370 |
2020-12-24 | 7,000 | 7,050 | 7,000 | 7,020 | 800 | 2,340 |
2020-12-23 | 6,880 | 7,130 | 6,870 | 7,010 | 1,900 | 2,336.67 |
2020-12-22 | 6,850 | 6,950 | 6,800 | 6,940 | 700 | 2,313.33 |
2020-12-21 | 6,660 | 7,000 | 6,660 | 7,000 | 1,600 | 2,333.33 |
2020-12-18 | 6,550 | 6,650 | 6,550 | 6,650 | 500 | 2,216.67 |
2020-12-17 | 6,550 | 6,550 | 6,550 | 6,550 | 100 | 2,183.33 |
2020-12-16 | 6,550 | 6,550 | 6,550 | 6,550 | 100 | 2,183.33 |
2020-12-15 | 6,480 | 6,480 | 6,480 | 6,480 | 200 | 2,160 |
2020-12-14 | 6,570 | 6,590 | 6,480 | 6,480 | 800 | 2,160 |
2020-12-11 | 6,410 | 6,570 | 6,410 | 6,570 | 700 | 2,190 |
2020-12-10 | 6,420 | 6,570 | 6,380 | 6,400 | 2,400 | 2,133.33 |
2020-12-09 | 6,580 | 6,580 | 6,580 | 6,580 | 100 | 2,193.33 |
2020-12-08 | 6,550 | 6,590 | 6,540 | 6,590 | 700 | 2,196.67 |
2020-12-07 | 6,570 | 6,650 | 6,560 | 6,650 | 700 | 2,216.67 |
2020-12-04 | 6,650 | 6,650 | 6,590 | 6,650 | 700 | 2,216.67 |
2020-12-03 | 6,680 | 6,680 | 6,680 | 6,680 | 100 | 2,226.67 |
2020-12-02 | 6,600 | 6,680 | 6,600 | 6,680 | 500 | 2,226.67 |
2020-12-01 | 6,600 | 6,600 | 6,600 | 6,600 | 200 | 2,200 |
2020-11-30 | 6,580 | 6,740 | 6,580 | 6,620 | 1,400 | 2,206.67 |
2020-11-27 | 6,490 | 6,580 | 6,490 | 6,580 | 200 | 2,193.33 |
2020-11-26 | 6,450 | 6,510 | 6,400 | 6,450 | 700 | 2,150 |
2020-11-25 | 6,450 | 6,450 | 6,450 | 6,450 | 200 | 2,150 |
2020-11-24 | 6,490 | 6,490 | 6,450 | 6,450 | 300 | 2,150 |
2020-11-20 | 6,480 | 6,500 | 6,330 | 6,490 | 600 | 2,163.33 |
2020-11-19 | 6,560 | 6,620 | 6,480 | 6,480 | 1,000 | 2,160 |
2020-11-18 | 6,350 | 6,360 | 6,300 | 6,360 | 600 | 2,120 |
2020-11-17 | 6,580 | 6,580 | 6,360 | 6,360 | 800 | 2,120 |
2020-11-16 | 6,740 | 6,740 | 6,540 | 6,680 | 600 | 2,226.67 |
2020-11-13 | 6,760 | 6,760 | 6,740 | 6,740 | 200 | 2,246.67 |
2020-11-12 | 6,760 | 6,760 | 6,760 | 6,760 | 300 | 2,253.33 |
2020-11-11 | 6,740 | 6,760 | 6,640 | 6,760 | 500 | 2,253.33 |
2020-11-10 | 6,540 | 6,840 | 6,540 | 6,740 | 1,700 | 2,246.67 |
2020-11-09 | 6,610 | 6,760 | 6,460 | 6,540 | 3,100 | 2,180 |
2020-11-06 | 5,930 | 6,400 | 5,930 | 6,110 | 2,700 | 2,036.67 |
2020-11-05 | 6,000 | 6,050 | 5,960 | 5,960 | 600 | 1,986.67 |
2020-11-04 | 5,860 | 5,870 | 5,860 | 5,870 | 300 | 1,956.67 |
2020-11-02 | - | - | - | 5,760 | - | 1,920 |
2020-10-30 | 5,830 | 5,830 | 5,760 | 5,760 | 400 | 1,920 |
2020-10-29 | 5,860 | 6,060 | 5,860 | 6,050 | 1,100 | 2,016.67 |
2020-10-28 | 6,260 | 6,260 | 6,160 | 6,160 | 300 | 2,053.33 |
2020-10-27 | 6,350 | 6,360 | 6,350 | 6,360 | 200 | 2,120 |
2020-10-26 | 6,130 | 6,350 | 6,130 | 6,350 | 1,000 | 2,116.67 |
2020-10-23 | 6,030 | 6,130 | 6,030 | 6,130 | 300 | 2,043.33 |
2020-10-22 | - | - | - | 6,030 | - | 2,010 |
2020-10-21 | 6,030 | 6,030 | 6,030 | 6,030 | 100 | 2,010 |
2020-10-20 | 6,080 | 6,090 | 6,070 | 6,070 | 600 | 2,023.33 |
2020-10-19 | 6,000 | 6,100 | 6,000 | 6,100 | 300 | 2,033.33 |
2020-10-16 | 6,080 | 6,080 | 6,000 | 6,000 | 200 | 2,000 |
2020-10-15 | 6,080 | 6,080 | 6,080 | 6,080 | 100 | 2,026.67 |
2020-10-14 | 6,080 | 6,180 | 6,080 | 6,080 | 800 | 2,026.67 |
2020-10-13 | 5,900 | 6,010 | 5,900 | 6,010 | 300 | 2,003.33 |
2020-10-12 | 5,800 | 5,900 | 5,770 | 5,900 | 700 | 1,966.67 |
2020-10-09 | 5,720 | 5,720 | 5,720 | 5,720 | 100 | 1,906.67 |
2020-10-08 | 5,560 | 5,720 | 5,560 | 5,720 | 500 | 1,906.67 |
2020-10-07 | 5,470 | 5,560 | 5,470 | 5,560 | 200 | 1,853.33 |
2020-10-06 | 5,670 | 5,670 | 5,670 | 5,670 | 100 | 1,890 |
2020-10-05 | 5,700 | 5,700 | 5,700 | 5,700 | 400 | 1,900 |
2020-10-02 | 5,870 | 5,870 | 5,790 | 5,790 | 300 | 1,930 |
2020-09-30 | 5,660 | 5,890 | 5,520 | 5,890 | 1,000 | 1,963.33 |
2020-09-29 | 5,810 | 5,810 | 5,690 | 5,690 | 300 | 1,896.67 |
2020-09-28 | 5,610 | 5,810 | 5,610 | 5,810 | 700 | 1,936.67 |
2020-09-25 | 5,560 | 5,610 | 5,460 | 5,610 | 800 | 1,870 |
2020-09-24 | 5,460 | 5,460 | 5,450 | 5,460 | 600 | 1,820 |
2020-09-23 | 5,150 | 5,460 | 5,150 | 5,460 | 1,200 | 1,820 |
2020-09-18 | 5,090 | 5,250 | 5,090 | 5,150 | 600 | 1,716.67 |
2020-09-17 | 5,090 | 5,090 | 5,090 | 5,090 | 200 | 1,696.67 |
2020-09-16 | 5,090 | 5,090 | 5,090 | 5,090 | 200 | 1,696.67 |
2020-09-15 | 5,090 | 5,090 | 5,090 | 5,090 | 100 | 1,696.67 |
2020-09-14 | 5,090 | 5,090 | 5,090 | 5,090 | 300 | 1,696.67 |
2020-09-11 | 5,100 | 5,130 | 5,090 | 5,090 | 300 | 1,696.67 |
2020-09-10 | 5,150 | 5,150 | 5,100 | 5,100 | 200 | 1,700 |
2020-09-09 | 5,140 | 5,150 | 5,140 | 5,150 | 300 | 1,716.67 |
2020-09-08 | 5,110 | 5,150 | 5,110 | 5,150 | 200 | 1,716.67 |
2020-09-07 | 5,120 | 5,120 | 4,980 | 5,110 | 1,300 | 1,703.33 |
2020-09-04 | 5,000 | 5,150 | 5,000 | 5,050 | 800 | 1,683.33 |
2020-09-03 | 5,050 | 5,170 | 5,000 | 5,000 | 700 | 1,666.67 |
2020-09-02 | 5,000 | 5,050 | 5,000 | 5,050 | 800 | 1,683.33 |
2020-09-01 | 5,140 | 5,140 | 5,100 | 5,100 | 200 | 1,700 |
2020-08-31 | 5,110 | 5,140 | 5,100 | 5,140 | 700 | 1,713.33 |
2020-08-28 | 5,160 | 5,160 | 5,100 | 5,100 | 200 | 1,700 |
2020-08-27 | 5,240 | 5,240 | 5,240 | 5,240 | 100 | 1,746.67 |
2020-08-26 | 5,290 | 5,300 | 5,240 | 5,240 | 800 | 1,746.67 |
2020-08-25 | 5,300 | 5,300 | 5,290 | 5,290 | 300 | 1,763.33 |
2020-08-24 | 5,180 | 5,270 | 5,180 | 5,200 | 700 | 1,733.33 |
2020-08-21 | 5,150 | 5,220 | 5,140 | 5,180 | 5,000 | 1,726.67 |
2020-08-20 | 5,400 | 5,400 | 5,350 | 5,350 | 500 | 1,783.33 |
2020-08-19 | 5,380 | 5,380 | 5,380 | 5,380 | 100 | 1,793.33 |
2020-08-18 | 5,400 | 5,410 | 5,380 | 5,380 | 1,000 | 1,793.33 |
2020-08-17 | 5,380 | 5,380 | 5,380 | 5,380 | 200 | 1,793.33 |
2020-08-14 | 5,270 | 5,500 | 5,270 | 5,380 | 900 | 1,793.33 |
2020-08-13 | 5,420 | 5,420 | 5,220 | 5,310 | 700 | 1,770 |
2020-08-12 | - | - | - | 5,720 | - | 1,906.67 |
2020-08-11 | 5,960 | 6,060 | 5,720 | 5,720 | 500 | 1,906.67 |
2020-08-07 | 6,000 | 6,070 | 6,000 | 6,070 | 200 | 2,023.33 |
2020-08-06 | 6,160 | 6,160 | 5,900 | 6,070 | 900 | 2,023.33 |
2020-08-05 | 5,610 | 6,300 | 5,610 | 6,260 | 1,700 | 2,086.67 |
2020-08-04 | 5,610 | 5,610 | 5,610 | 5,610 | 100 | 1,870 |
2020-08-03 | 5,300 | 5,460 | 5,200 | 5,410 | 700 | 1,803.33 |
2020-07-31 | 5,710 | 5,710 | 5,610 | 5,700 | 800 | 1,900 |
2020-07-30 | 5,750 | 5,750 | 5,680 | 5,700 | 900 | 1,900 |
2020-07-29 | 5,720 | 5,900 | 5,720 | 5,770 | 1,700 | 1,923.33 |
2020-07-28 | 5,240 | 5,840 | 5,240 | 5,700 | 4,300 | 1,900 |
2020-07-27 | 5,030 | 5,040 | 4,980 | 5,040 | 300 | 1,680 |
2020-07-22 | 4,910 | 5,010 | 4,910 | 4,955 | 400 | 1,651.67 |
2020-07-21 | 5,080 | 5,080 | 5,000 | 5,080 | 300 | 1,693.33 |
2020-07-20 | 5,010 | 5,110 | 5,010 | 5,080 | 500 | 1,693.33 |
2020-07-17 | 5,010 | 5,010 | 5,000 | 5,000 | 500 | 1,666.67 |
2020-07-16 | 4,815 | 4,815 | 4,795 | 4,795 | 300 | 1,598.33 |
2020-07-15 | 4,755 | 4,760 | 4,755 | 4,760 | 200 | 1,586.67 |
2020-07-14 | 4,780 | 4,805 | 4,755 | 4,755 | 500 | 1,585 |
2020-07-13 | 4,780 | 4,780 | 4,780 | 4,780 | 200 | 1,593.33 |
2020-07-10 | 4,775 | 4,775 | 4,715 | 4,760 | 400 | 1,586.67 |
2020-07-09 | 4,700 | 4,770 | 4,700 | 4,705 | 400 | 1,568.33 |
2020-07-08 | 4,720 | 4,720 | 4,700 | 4,700 | 400 | 1,566.67 |
2020-07-07 | - | - | - | 4,720 | - | 1,573.33 |
2020-07-06 | 4,835 | 4,900 | 4,720 | 4,720 | 600 | 1,573.33 |
2020-07-03 | 5,100 | 5,100 | 4,835 | 4,835 | 300 | 1,611.67 |
2020-07-02 | 5,300 | 5,300 | 5,100 | 5,100 | 500 | 1,700 |
2020-07-01 | 5,550 | 5,600 | 5,550 | 5,600 | 200 | 1,866.67 |
2020-06-30 | 5,800 | 5,850 | 5,800 | 5,850 | 200 | 1,950 |
2020-06-29 | 5,690 | 6,100 | 5,690 | 6,100 | 500 | 2,033.33 |
2020-06-26 | 6,050 | 6,350 | 6,000 | 6,350 | 4,500 | 2,116.67 |
2020-06-25 | 6,150 | 6,150 | 6,150 | 6,150 | 300 | 2,050 |
2020-06-24 | 6,070 | 6,150 | 6,000 | 6,150 | 1,900 | 2,050 |
2020-06-23 | 6,000 | 6,000 | 6,000 | 6,000 | 200 | 2,000 |
2020-06-22 | - | - | - | 6,000 | - | 2,000 |
2020-06-19 | - | - | - | 6,000 | - | 2,000 |
2020-06-18 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 2,000 |
2020-06-17 | 6,000 | 6,060 | 5,940 | 6,060 | 1,000 | 2,020 |
2020-06-16 | - | - | - | 5,800 | - | 1,933.33 |
2020-06-15 | 5,670 | 5,800 | 5,570 | 5,800 | 800 | 1,933.33 |
2020-06-12 | 5,550 | 5,670 | 5,540 | 5,570 | 800 | 1,856.67 |
2020-06-11 | 5,550 | 5,710 | 5,550 | 5,650 | 2,100 | 1,883.33 |
2020-06-10 | 5,490 | 5,620 | 5,490 | 5,550 | 1,400 | 1,850 |
2020-06-09 | 5,210 | 5,290 | 5,210 | 5,290 | 300 | 1,763.33 |
2020-06-08 | 5,410 | 5,410 | 5,410 | 5,410 | 200 | 1,803.33 |
2020-06-05 | 5,410 | 5,410 | 5,410 | 5,410 | 100 | 1,803.33 |
2020-06-04 | 5,400 | 5,440 | 5,330 | 5,410 | 700 | 1,803.33 |
2020-06-03 | 5,450 | 5,450 | 5,300 | 5,300 | 300 | 1,766.67 |
2020-06-02 | 5,390 | 5,390 | 5,200 | 5,350 | 1,500 | 1,783.33 |
2020-06-01 | 5,440 | 5,600 | 5,340 | 5,490 | 1,700 | 1,830 |
2020-05-29 | 4,900 | 5,490 | 4,900 | 5,340 | 2,700 | 1,780 |
2020-05-28 | 4,825 | 4,825 | 4,825 | 4,825 | 100 | 1,608.33 |
2020-05-27 | 4,865 | 4,885 | 4,775 | 4,825 | 1,400 | 1,608.33 |
2020-05-26 | - | - | - | 4,800 | - | 1,600 |
2020-05-25 | 4,800 | 4,800 | 4,795 | 4,800 | 500 | 1,600 |
2020-05-22 | 4,775 | 4,775 | 4,740 | 4,740 | 200 | 1,580 |
2020-05-21 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 1,553.33 |
2020-05-20 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 1,553.33 |
2020-05-19 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 1,553.33 |
2020-05-18 | - | - | - | 4,660 | - | 1,553.33 |
2020-05-15 | 4,695 | 4,695 | 4,660 | 4,660 | 300 | 1,553.33 |
2020-05-14 | - | - | - | 4,765 | - | 1,588.33 |
2020-05-13 | 4,765 | 4,765 | 4,765 | 4,765 | 200 | 1,588.33 |
2020-05-12 | 4,690 | 4,725 | 4,690 | 4,725 | 300 | 1,575 |
2020-05-11 | 4,690 | 4,690 | 4,690 | 4,690 | 100 | 1,563.33 |
2020-05-08 | 4,720 | 4,720 | 4,685 | 4,685 | 200 | 1,561.67 |
2020-05-07 | - | - | - | 4,720 | - | 1,573.33 |
2020-05-01 | - | - | - | 4,720 | - | 1,573.33 |
2020-04-30 | - | - | - | 4,720 | - | 1,573.33 |
2020-04-28 | 4,700 | 4,790 | 4,700 | 4,720 | 300 | 1,573.33 |
2020-04-27 | 4,585 | 4,680 | 4,525 | 4,680 | 700 | 1,560 |
2020-04-24 | 4,515 | 4,515 | 4,515 | 4,515 | 100 | 1,505 |
2020-04-23 | 4,370 | 4,500 | 4,270 | 4,500 | 1,100 | 1,500 |
2020-04-22 | 4,370 | 4,370 | 4,370 | 4,370 | 100 | 1,456.67 |
2020-04-21 | 4,400 | 4,400 | 4,340 | 4,340 | 300 | 1,446.67 |
2020-04-20 | 4,190 | 4,195 | 4,190 | 4,195 | 200 | 1,398.33 |
2020-04-17 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 1,383.33 |
2020-04-16 | 3,955 | 3,955 | 3,955 | 3,955 | 200 | 1,318.33 |
2020-04-15 | 3,925 | 3,925 | 3,925 | 3,925 | 100 | 1,308.33 |
2020-04-14 | 3,900 | 3,900 | 3,840 | 3,900 | 400 | 1,300 |
2020-04-13 | 3,900 | 3,900 | 3,895 | 3,900 | 800 | 1,300 |
2020-04-10 | 3,930 | 3,930 | 3,925 | 3,925 | 300 | 1,308.33 |
2020-04-09 | 3,810 | 3,940 | 3,805 | 3,930 | 400 | 1,310 |
2020-04-08 | 3,770 | 3,785 | 3,770 | 3,785 | 500 | 1,261.67 |
2020-04-07 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 1,233.33 |
2020-04-06 | 3,690 | 3,710 | 3,690 | 3,710 | 300 | 1,236.67 |
2020-04-03 | 3,695 | 3,695 | 3,555 | 3,555 | 200 | 1,185 |
2020-04-02 | 3,570 | 3,570 | 3,500 | 3,520 | 300 | 1,173.33 |
2020-04-01 | 3,595 | 3,595 | 3,500 | 3,500 | 400 | 1,166.67 |
2020-03-31 | 3,455 | 3,455 | 3,455 | 3,455 | 100 | 1,151.67 |
2020-03-30 | 3,550 | 3,620 | 3,440 | 3,440 | 900 | 1,146.67 |
2020-03-27 | 3,535 | 3,605 | 3,535 | 3,550 | 600 | 1,183.33 |
2020-03-26 | 3,655 | 3,655 | 3,395 | 3,465 | 1,500 | 1,155 |
2020-03-25 | 3,575 | 3,655 | 3,560 | 3,655 | 1,200 | 1,218.33 |
2020-03-24 | 3,465 | 3,465 | 3,295 | 3,365 | 600 | 1,121.67 |
2020-03-23 | 3,450 | 3,480 | 3,300 | 3,300 | 900 | 1,100 |
2020-03-19 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 1,196.67 |
2020-03-18 | 3,600 | 3,670 | 3,530 | 3,530 | 300 | 1,176.67 |
2020-03-17 | 3,600 | 3,600 | 3,530 | 3,530 | 400 | 1,176.67 |
2020-03-16 | 3,680 | 3,740 | 3,670 | 3,670 | 500 | 1,223.33 |
2020-03-13 | 3,875 | 3,875 | 3,550 | 3,550 | 700 | 1,183.33 |
2020-03-12 | 3,905 | 3,955 | 3,900 | 3,955 | 600 | 1,318.33 |
2020-03-11 | 3,900 | 3,915 | 3,900 | 3,915 | 200 | 1,305 |
2020-03-10 | 3,525 | 3,790 | 3,525 | 3,790 | 2,000 | 1,263.33 |
2020-03-09 | 3,720 | 3,880 | 3,720 | 3,735 | 400 | 1,245 |
2020-03-06 | - | - | - | 4,210 | - | 1,403.33 |
2020-03-05 | 4,190 | 4,210 | 4,190 | 4,210 | 200 | 1,403.33 |
2020-03-04 | 4,230 | 4,260 | 4,230 | 4,260 | 200 | 1,420 |
2020-03-03 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 1,433.33 |
2020-03-02 | - | - | - | 4,300 | - | 1,433.33 |
2020-02-28 | 4,370 | 4,370 | 4,300 | 4,300 | 300 | 1,433.33 |
2020-02-27 | 4,420 | 4,440 | 4,400 | 4,440 | 300 | 1,480 |
2020-02-26 | 4,450 | 4,560 | 4,450 | 4,560 | 400 | 1,520 |
2020-02-25 | 4,785 | 4,785 | 4,450 | 4,610 | 2,100 | 1,536.67 |
2020-02-21 | 4,800 | 4,835 | 4,750 | 4,785 | 700 | 1,595 |
2020-02-20 | 4,795 | 4,795 | 4,795 | 4,795 | 100 | 1,598.33 |
2020-02-19 | 4,795 | 4,795 | 4,795 | 4,795 | 100 | 1,598.33 |
2020-02-18 | 4,900 | 4,900 | 4,760 | 4,760 | 300 | 1,586.67 |
2020-02-17 | 4,835 | 4,950 | 4,835 | 4,945 | 300 | 1,648.33 |
2020-02-14 | 4,810 | 4,810 | 4,765 | 4,765 | 400 | 1,588.33 |
2020-02-13 | 4,885 | 4,885 | 4,715 | 4,740 | 2,200 | 1,580 |
2020-02-12 | 4,770 | 4,885 | 4,700 | 4,885 | 3,400 | 1,628.33 |
2020-02-10 | 4,660 | 4,730 | 4,590 | 4,665 | 500 | 1,555 |
2020-02-07 | 4,750 | 4,885 | 4,645 | 4,650 | 1,300 | 1,550 |
2020-02-06 | 4,440 | 4,575 | 4,440 | 4,525 | 900 | 1,508.33 |
2020-02-05 | 4,345 | 4,400 | 4,345 | 4,370 | 1,300 | 1,456.67 |
2020-02-04 | 4,290 | 4,300 | 4,220 | 4,300 | 700 | 1,433.33 |
2020-02-03 | 4,270 | 4,270 | 4,270 | 4,270 | 500 | 1,423.33 |
2020-01-31 | 4,215 | 4,300 | 4,215 | 4,270 | 500 | 1,423.33 |
2020-01-30 | 4,385 | 4,385 | 4,350 | 4,350 | 300 | 1,450 |
2020-01-29 | 4,410 | 4,410 | 4,330 | 4,330 | 300 | 1,443.33 |
2020-01-28 | 4,235 | 4,270 | 4,235 | 4,270 | 300 | 1,423.33 |
2020-01-27 | 4,410 | 4,410 | 4,375 | 4,375 | 300 | 1,458.33 |
2020-01-24 | 4,415 | 4,415 | 4,410 | 4,410 | 200 | 1,470 |
2020-01-23 | 4,440 | 4,440 | 4,345 | 4,345 | 300 | 1,448.33 |
2020-01-22 | 4,335 | 4,405 | 4,335 | 4,400 | 600 | 1,466.67 |
2020-01-21 | 4,335 | 4,335 | 4,335 | 4,335 | 100 | 1,445 |
2020-01-20 | 4,395 | 4,395 | 4,340 | 4,340 | 200 | 1,446.67 |
2020-01-17 | - | - | - | 4,405 | - | 1,468.33 |
2020-01-16 | - | - | - | 4,405 | - | 1,468.33 |
2020-01-15 | 4,430 | 4,430 | 4,405 | 4,405 | 200 | 1,468.33 |
2020-01-14 | 4,325 | 4,335 | 4,310 | 4,310 | 400 | 1,436.67 |
2020-01-10 | 4,245 | 4,260 | 4,245 | 4,260 | 200 | 1,420 |
2020-01-09 | 4,260 | 4,330 | 4,260 | 4,290 | 600 | 1,430 |
2020-01-08 | 4,270 | 4,270 | 4,245 | 4,260 | 600 | 1,420 |
2020-01-07 | 4,300 | 4,410 | 4,300 | 4,410 | 200 | 1,470 |
2020-01-06 | 4,210 | 4,245 | 4,090 | 4,245 | 1,300 | 1,415 |
分割・併合履歴 : [2021-12-29]1株→3株 [2012-12-26]1株→100株 [2003-12-25]1株→3株 [2001-12-25]1株→3株