9946 ミニストップ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 1,533 | 1,533 | 1,522 | 1,530 | 49,800 | 1,530 |
2023-12-28 | 1,513 | 1,530 | 1,512 | 1,530 | 52,200 | 1,530 |
2023-12-27 | 1,510 | 1,515 | 1,506 | 1,515 | 40,500 | 1,515 |
2023-12-26 | 1,511 | 1,512 | 1,503 | 1,507 | 37,000 | 1,507 |
2023-12-25 | 1,503 | 1,511 | 1,499 | 1,509 | 42,000 | 1,509 |
2023-12-22 | 1,490 | 1,507 | 1,490 | 1,503 | 43,300 | 1,503 |
2023-12-21 | 1,501 | 1,503 | 1,490 | 1,496 | 45,300 | 1,496 |
2023-12-20 | 1,499 | 1,508 | 1,499 | 1,500 | 44,800 | 1,500 |
2023-12-19 | 1,501 | 1,503 | 1,494 | 1,499 | 43,500 | 1,499 |
2023-12-18 | 1,491 | 1,497 | 1,479 | 1,497 | 58,600 | 1,497 |
2023-12-15 | 1,506 | 1,506 | 1,495 | 1,497 | 60,100 | 1,497 |
2023-12-14 | 1,511 | 1,516 | 1,501 | 1,513 | 39,000 | 1,513 |
2023-12-13 | 1,526 | 1,526 | 1,511 | 1,516 | 40,600 | 1,516 |
2023-12-12 | 1,523 | 1,532 | 1,523 | 1,526 | 24,000 | 1,526 |
2023-12-11 | 1,520 | 1,527 | 1,516 | 1,527 | 27,700 | 1,527 |
2023-12-08 | 1,535 | 1,535 | 1,513 | 1,514 | 39,600 | 1,514 |
2023-12-07 | 1,516 | 1,534 | 1,516 | 1,532 | 52,400 | 1,532 |
2023-12-06 | 1,518 | 1,526 | 1,515 | 1,520 | 36,000 | 1,520 |
2023-12-05 | 1,509 | 1,518 | 1,509 | 1,515 | 26,400 | 1,515 |
2023-12-04 | 1,508 | 1,518 | 1,504 | 1,518 | 26,300 | 1,518 |
2023-12-01 | 1,512 | 1,516 | 1,499 | 1,506 | 61,600 | 1,506 |
2023-11-30 | 1,540 | 1,540 | 1,511 | 1,512 | 67,400 | 1,512 |
2023-11-29 | 1,550 | 1,553 | 1,539 | 1,544 | 34,700 | 1,544 |
2023-11-28 | 1,537 | 1,558 | 1,537 | 1,554 | 66,200 | 1,554 |
2023-11-27 | 1,533 | 1,538 | 1,530 | 1,533 | 36,000 | 1,533 |
2023-11-24 | 1,526 | 1,537 | 1,525 | 1,533 | 41,700 | 1,533 |
2023-11-22 | 1,523 | 1,531 | 1,523 | 1,525 | 22,800 | 1,525 |
2023-11-21 | 1,528 | 1,537 | 1,518 | 1,524 | 39,800 | 1,524 |
2023-11-20 | 1,530 | 1,530 | 1,523 | 1,524 | 28,700 | 1,524 |
2023-11-17 | 1,520 | 1,529 | 1,516 | 1,529 | 32,000 | 1,529 |
2023-11-16 | 1,526 | 1,530 | 1,520 | 1,520 | 24,700 | 1,520 |
2023-11-15 | 1,534 | 1,536 | 1,518 | 1,529 | 43,600 | 1,529 |
2023-11-14 | 1,523 | 1,535 | 1,523 | 1,535 | 45,600 | 1,535 |
2023-11-13 | 1,527 | 1,530 | 1,520 | 1,520 | 30,300 | 1,520 |
2023-11-10 | 1,516 | 1,527 | 1,508 | 1,527 | 38,600 | 1,527 |
2023-11-09 | 1,525 | 1,529 | 1,505 | 1,511 | 45,000 | 1,511 |
2023-11-08 | 1,516 | 1,532 | 1,513 | 1,532 | 51,700 | 1,532 |
2023-11-07 | 1,515 | 1,533 | 1,512 | 1,524 | 60,500 | 1,524 |
2023-11-06 | 1,521 | 1,523 | 1,508 | 1,511 | 49,300 | 1,511 |
2023-11-02 | 1,525 | 1,525 | 1,510 | 1,521 | 30,000 | 1,521 |
2023-11-01 | 1,532 | 1,537 | 1,520 | 1,526 | 53,800 | 1,526 |
2023-10-31 | 1,497 | 1,529 | 1,494 | 1,528 | 83,600 | 1,528 |
2023-10-30 | 1,500 | 1,500 | 1,489 | 1,497 | 34,500 | 1,497 |
2023-10-27 | 1,495 | 1,515 | 1,495 | 1,504 | 88,800 | 1,504 |
2023-10-26 | 1,489 | 1,502 | 1,485 | 1,491 | 70,200 | 1,491 |
2023-10-25 | 1,485 | 1,490 | 1,478 | 1,484 | 38,800 | 1,484 |
2023-10-24 | 1,470 | 1,479 | 1,466 | 1,478 | 50,500 | 1,478 |
2023-10-23 | 1,487 | 1,489 | 1,479 | 1,479 | 41,800 | 1,479 |
2023-10-20 | 1,486 | 1,494 | 1,483 | 1,487 | 59,800 | 1,487 |
2023-10-19 | 1,477 | 1,490 | 1,475 | 1,486 | 98,900 | 1,486 |
2023-10-18 | 1,479 | 1,480 | 1,465 | 1,480 | 40,500 | 1,480 |
2023-10-17 | 1,468 | 1,480 | 1,468 | 1,479 | 44,700 | 1,479 |
2023-10-16 | 1,483 | 1,489 | 1,471 | 1,473 | 61,000 | 1,473 |
2023-10-13 | 1,471 | 1,492 | 1,467 | 1,483 | 93,900 | 1,483 |
2023-10-12 | 1,469 | 1,494 | 1,461 | 1,478 | 170,300 | 1,478 |
2023-10-11 | 1,457 | 1,463 | 1,452 | 1,454 | 51,000 | 1,454 |
2023-10-10 | 1,464 | 1,467 | 1,460 | 1,464 | 45,800 | 1,464 |
2023-10-06 | 1,455 | 1,466 | 1,455 | 1,461 | 45,300 | 1,461 |
2023-10-05 | 1,440 | 1,455 | 1,440 | 1,454 | 40,300 | 1,454 |
2023-10-04 | 1,448 | 1,448 | 1,435 | 1,437 | 95,500 | 1,437 |
2023-10-03 | 1,459 | 1,461 | 1,447 | 1,449 | 53,300 | 1,449 |
2023-10-02 | 1,460 | 1,466 | 1,451 | 1,451 | 53,200 | 1,451 |
2023-09-29 | 1,464 | 1,470 | 1,460 | 1,466 | 44,400 | 1,466 |
2023-09-28 | 1,460 | 1,468 | 1,460 | 1,466 | 50,600 | 1,466 |
2023-09-27 | 1,462 | 1,470 | 1,455 | 1,470 | 68,500 | 1,470 |
2023-09-26 | 1,462 | 1,467 | 1,456 | 1,465 | 48,800 | 1,465 |
2023-09-25 | 1,446 | 1,462 | 1,446 | 1,462 | 49,500 | 1,462 |
2023-09-22 | 1,448 | 1,451 | 1,444 | 1,444 | 42,200 | 1,444 |
2023-09-21 | 1,445 | 1,457 | 1,445 | 1,451 | 44,400 | 1,451 |
2023-09-20 | 1,445 | 1,452 | 1,444 | 1,449 | 52,200 | 1,449 |
2023-09-19 | 1,453 | 1,453 | 1,440 | 1,452 | 75,100 | 1,452 |
2023-09-15 | 1,460 | 1,463 | 1,453 | 1,457 | 54,100 | 1,457 |
2023-09-14 | 1,460 | 1,464 | 1,457 | 1,459 | 35,500 | 1,459 |
2023-09-13 | 1,470 | 1,471 | 1,455 | 1,460 | 47,600 | 1,460 |
2023-09-12 | 1,456 | 1,468 | 1,456 | 1,467 | 34,700 | 1,467 |
2023-09-11 | 1,457 | 1,462 | 1,452 | 1,459 | 29,500 | 1,459 |
2023-09-08 | 1,468 | 1,470 | 1,452 | 1,455 | 50,300 | 1,455 |
2023-09-07 | 1,464 | 1,473 | 1,461 | 1,468 | 60,100 | 1,468 |
2023-09-06 | 1,460 | 1,468 | 1,455 | 1,466 | 73,400 | 1,466 |
2023-09-05 | 1,446 | 1,460 | 1,445 | 1,459 | 96,300 | 1,459 |
2023-09-04 | 1,440 | 1,450 | 1,440 | 1,448 | 72,200 | 1,448 |
2023-09-01 | 1,441 | 1,443 | 1,429 | 1,440 | 121,900 | 1,440 |
2023-08-31 | 1,442 | 1,450 | 1,440 | 1,442 | 122,400 | 1,442 |
2023-08-30 | 1,448 | 1,454 | 1,443 | 1,443 | 346,400 | 1,443 |
2023-08-29 | 1,466 | 1,485 | 1,465 | 1,484 | 561,600 | 1,484 |
2023-08-28 | 1,474 | 1,477 | 1,462 | 1,467 | 213,500 | 1,467 |
2023-08-25 | 1,476 | 1,478 | 1,470 | 1,476 | 89,800 | 1,476 |
2023-08-24 | 1,484 | 1,489 | 1,480 | 1,481 | 66,300 | 1,481 |
2023-08-23 | 1,471 | 1,484 | 1,467 | 1,484 | 86,300 | 1,484 |
2023-08-22 | 1,471 | 1,472 | 1,460 | 1,469 | 85,100 | 1,469 |
2023-08-21 | 1,468 | 1,475 | 1,466 | 1,472 | 65,500 | 1,472 |
2023-08-18 | 1,470 | 1,470 | 1,465 | 1,466 | 80,500 | 1,466 |
2023-08-17 | 1,491 | 1,491 | 1,473 | 1,477 | 90,800 | 1,477 |
2023-08-16 | 1,492 | 1,492 | 1,483 | 1,486 | 59,600 | 1,486 |
2023-08-15 | 1,505 | 1,505 | 1,493 | 1,498 | 81,200 | 1,498 |
2023-08-14 | 1,505 | 1,509 | 1,503 | 1,504 | 112,600 | 1,504 |
2023-08-10 | 1,492 | 1,503 | 1,487 | 1,500 | 67,500 | 1,500 |
2023-08-09 | 1,493 | 1,493 | 1,482 | 1,488 | 65,900 | 1,488 |
2023-08-08 | 1,485 | 1,491 | 1,481 | 1,490 | 79,700 | 1,490 |
2023-08-07 | 1,483 | 1,484 | 1,478 | 1,482 | 34,900 | 1,482 |
2023-08-04 | 1,473 | 1,484 | 1,473 | 1,482 | 43,800 | 1,482 |
2023-08-03 | 1,482 | 1,482 | 1,472 | 1,476 | 60,800 | 1,476 |
2023-08-02 | 1,482 | 1,486 | 1,480 | 1,486 | 41,700 | 1,486 |
2023-08-01 | 1,473 | 1,487 | 1,473 | 1,486 | 59,700 | 1,486 |
2023-07-31 | 1,483 | 1,484 | 1,469 | 1,473 | 102,600 | 1,473 |
2023-07-28 | 1,470 | 1,479 | 1,465 | 1,475 | 126,500 | 1,475 |
2023-07-27 | 1,473 | 1,474 | 1,468 | 1,472 | 73,900 | 1,472 |
2023-07-26 | 1,469 | 1,475 | 1,463 | 1,472 | 64,700 | 1,472 |
2023-07-25 | 1,479 | 1,479 | 1,463 | 1,466 | 67,400 | 1,466 |
2023-07-24 | 1,473 | 1,478 | 1,470 | 1,471 | 95,000 | 1,471 |
2023-07-21 | 1,468 | 1,469 | 1,459 | 1,469 | 62,000 | 1,469 |
2023-07-20 | 1,465 | 1,468 | 1,458 | 1,461 | 56,800 | 1,461 |
2023-07-19 | 1,457 | 1,464 | 1,454 | 1,459 | 56,600 | 1,459 |
2023-07-18 | 1,456 | 1,462 | 1,448 | 1,450 | 87,200 | 1,450 |
2023-07-14 | 1,440 | 1,454 | 1,440 | 1,447 | 99,800 | 1,447 |
2023-07-13 | 1,471 | 1,473 | 1,435 | 1,439 | 211,200 | 1,439 |
2023-07-12 | 1,469 | 1,488 | 1,462 | 1,481 | 192,900 | 1,481 |
2023-07-11 | 1,450 | 1,458 | 1,450 | 1,456 | 49,300 | 1,456 |
2023-07-10 | 1,449 | 1,455 | 1,442 | 1,450 | 70,500 | 1,450 |
2023-07-07 | 1,435 | 1,447 | 1,430 | 1,444 | 54,200 | 1,444 |
2023-07-06 | 1,449 | 1,450 | 1,436 | 1,436 | 84,900 | 1,436 |
2023-07-05 | 1,450 | 1,457 | 1,449 | 1,451 | 31,400 | 1,451 |
2023-07-04 | 1,450 | 1,455 | 1,447 | 1,454 | 41,600 | 1,454 |
2023-07-03 | 1,454 | 1,456 | 1,449 | 1,451 | 45,900 | 1,451 |
2023-06-30 | 1,454 | 1,455 | 1,445 | 1,445 | 40,600 | 1,445 |
2023-06-29 | 1,456 | 1,459 | 1,448 | 1,452 | 35,600 | 1,452 |
2023-06-28 | 1,441 | 1,458 | 1,441 | 1,456 | 32,800 | 1,456 |
2023-06-27 | 1,443 | 1,445 | 1,439 | 1,444 | 25,000 | 1,444 |
2023-06-26 | 1,440 | 1,444 | 1,432 | 1,443 | 41,600 | 1,443 |
2023-06-23 | 1,450 | 1,452 | 1,441 | 1,445 | 40,100 | 1,445 |
2023-06-22 | 1,454 | 1,458 | 1,442 | 1,445 | 38,300 | 1,445 |
2023-06-21 | 1,458 | 1,463 | 1,454 | 1,454 | 27,900 | 1,454 |
2023-06-20 | 1,444 | 1,457 | 1,444 | 1,456 | 28,600 | 1,456 |
2023-06-19 | 1,438 | 1,447 | 1,437 | 1,447 | 31,900 | 1,447 |
2023-06-16 | 1,453 | 1,453 | 1,436 | 1,436 | 106,200 | 1,436 |
2023-06-15 | 1,464 | 1,466 | 1,452 | 1,455 | 33,300 | 1,455 |
2023-06-14 | 1,462 | 1,463 | 1,456 | 1,463 | 27,000 | 1,463 |
2023-06-13 | 1,461 | 1,462 | 1,456 | 1,457 | 26,200 | 1,457 |
2023-06-12 | 1,469 | 1,469 | 1,457 | 1,461 | 24,000 | 1,461 |
2023-06-09 | 1,468 | 1,469 | 1,460 | 1,463 | 71,200 | 1,463 |
2023-06-08 | 1,455 | 1,463 | 1,453 | 1,460 | 56,100 | 1,460 |
2023-06-07 | 1,455 | 1,459 | 1,448 | 1,448 | 46,600 | 1,448 |
2023-06-06 | 1,445 | 1,455 | 1,437 | 1,451 | 40,900 | 1,451 |
2023-06-05 | 1,449 | 1,449 | 1,441 | 1,442 | 25,900 | 1,442 |
2023-06-02 | 1,430 | 1,442 | 1,427 | 1,440 | 43,300 | 1,440 |
2023-06-01 | 1,428 | 1,429 | 1,419 | 1,421 | 41,500 | 1,421 |
2023-05-31 | 1,415 | 1,423 | 1,410 | 1,416 | 66,900 | 1,416 |
2023-05-30 | 1,424 | 1,424 | 1,411 | 1,413 | 39,100 | 1,413 |
2023-05-29 | 1,435 | 1,435 | 1,419 | 1,424 | 29,700 | 1,424 |
2023-05-26 | 1,428 | 1,432 | 1,420 | 1,420 | 42,500 | 1,420 |
2023-05-25 | 1,445 | 1,445 | 1,429 | 1,430 | 49,800 | 1,430 |
2023-05-24 | 1,440 | 1,446 | 1,440 | 1,443 | 25,700 | 1,443 |
2023-05-23 | 1,448 | 1,453 | 1,440 | 1,442 | 29,400 | 1,442 |
2023-05-22 | 1,443 | 1,452 | 1,443 | 1,451 | 40,500 | 1,451 |
2023-05-19 | 1,443 | 1,443 | 1,435 | 1,439 | 34,600 | 1,439 |
2023-05-18 | 1,445 | 1,447 | 1,435 | 1,442 | 45,400 | 1,442 |
2023-05-17 | 1,448 | 1,450 | 1,442 | 1,443 | 33,300 | 1,443 |
2023-05-16 | 1,454 | 1,457 | 1,449 | 1,452 | 36,600 | 1,452 |
2023-05-15 | 1,448 | 1,457 | 1,446 | 1,456 | 65,600 | 1,456 |
2023-05-12 | 1,437 | 1,447 | 1,437 | 1,447 | 50,100 | 1,447 |
2023-05-11 | 1,430 | 1,440 | 1,427 | 1,434 | 34,900 | 1,434 |
2023-05-10 | 1,429 | 1,435 | 1,426 | 1,431 | 52,300 | 1,431 |
2023-05-09 | 1,418 | 1,429 | 1,417 | 1,426 | 62,800 | 1,426 |
2023-05-08 | 1,411 | 1,418 | 1,411 | 1,416 | 50,400 | 1,416 |
2023-05-02 | 1,418 | 1,420 | 1,411 | 1,411 | 40,400 | 1,411 |
2023-05-01 | 1,414 | 1,418 | 1,408 | 1,418 | 54,400 | 1,418 |
2023-04-28 | 1,408 | 1,413 | 1,406 | 1,412 | 36,000 | 1,412 |
2023-04-27 | 1,401 | 1,404 | 1,398 | 1,404 | 54,800 | 1,404 |
2023-04-26 | 1,407 | 1,407 | 1,401 | 1,404 | 32,200 | 1,404 |
2023-04-25 | 1,415 | 1,416 | 1,407 | 1,409 | 46,400 | 1,409 |
2023-04-24 | 1,414 | 1,415 | 1,411 | 1,412 | 19,200 | 1,412 |
2023-04-21 | 1,410 | 1,415 | 1,409 | 1,414 | 22,500 | 1,414 |
2023-04-20 | 1,414 | 1,415 | 1,410 | 1,410 | 23,000 | 1,410 |
2023-04-19 | 1,415 | 1,415 | 1,410 | 1,414 | 16,900 | 1,414 |
2023-04-18 | 1,410 | 1,417 | 1,408 | 1,416 | 40,300 | 1,416 |
2023-04-17 | 1,415 | 1,415 | 1,405 | 1,405 | 28,600 | 1,405 |
2023-04-14 | 1,411 | 1,419 | 1,408 | 1,413 | 89,000 | 1,413 |
2023-04-13 | 1,405 | 1,413 | 1,402 | 1,409 | 51,300 | 1,409 |
2023-04-12 | 1,410 | 1,411 | 1,405 | 1,405 | 43,100 | 1,405 |
2023-04-11 | 1,404 | 1,410 | 1,404 | 1,409 | 33,300 | 1,409 |
2023-04-10 | 1,405 | 1,408 | 1,400 | 1,402 | 25,400 | 1,402 |
2023-04-07 | 1,405 | 1,407 | 1,398 | 1,398 | 38,500 | 1,398 |
2023-04-06 | 1,402 | 1,406 | 1,397 | 1,399 | 29,800 | 1,399 |
2023-04-05 | 1,409 | 1,409 | 1,399 | 1,400 | 32,300 | 1,400 |
2023-04-04 | 1,409 | 1,413 | 1,406 | 1,413 | 55,200 | 1,413 |
2023-04-03 | 1,405 | 1,411 | 1,402 | 1,408 | 55,400 | 1,408 |
2023-03-31 | 1,402 | 1,407 | 1,399 | 1,405 | 35,900 | 1,405 |
2023-03-30 | 1,408 | 1,408 | 1,397 | 1,402 | 40,100 | 1,402 |
2023-03-29 | 1,397 | 1,410 | 1,396 | 1,410 | 117,700 | 1,410 |
2023-03-28 | 1,394 | 1,400 | 1,393 | 1,397 | 46,200 | 1,397 |
2023-03-27 | 1,393 | 1,396 | 1,391 | 1,394 | 42,500 | 1,394 |
2023-03-24 | 1,382 | 1,393 | 1,380 | 1,393 | 36,800 | 1,393 |
2023-03-23 | 1,383 | 1,384 | 1,377 | 1,384 | 27,900 | 1,384 |
2023-03-22 | 1,382 | 1,383 | 1,376 | 1,383 | 29,700 | 1,383 |
2023-03-20 | 1,385 | 1,385 | 1,370 | 1,370 | 75,100 | 1,370 |
2023-03-17 | 1,380 | 1,385 | 1,376 | 1,385 | 35,200 | 1,385 |
2023-03-16 | 1,380 | 1,385 | 1,371 | 1,380 | 69,100 | 1,380 |
2023-03-15 | 1,382 | 1,387 | 1,381 | 1,387 | 58,100 | 1,387 |
2023-03-14 | 1,386 | 1,387 | 1,375 | 1,380 | 111,800 | 1,380 |
2023-03-13 | 1,395 | 1,395 | 1,386 | 1,394 | 59,300 | 1,394 |
2023-03-10 | 1,401 | 1,407 | 1,398 | 1,398 | 96,000 | 1,398 |
2023-03-09 | 1,399 | 1,403 | 1,397 | 1,403 | 74,600 | 1,403 |
2023-03-08 | 1,388 | 1,399 | 1,387 | 1,399 | 67,900 | 1,399 |
2023-03-07 | 1,383 | 1,392 | 1,383 | 1,392 | 62,800 | 1,392 |
2023-03-06 | 1,386 | 1,387 | 1,383 | 1,385 | 42,200 | 1,385 |
2023-03-03 | 1,382 | 1,387 | 1,380 | 1,383 | 86,000 | 1,383 |
2023-03-02 | 1,387 | 1,388 | 1,381 | 1,382 | 66,800 | 1,382 |
2023-03-01 | 1,390 | 1,393 | 1,383 | 1,387 | 101,300 | 1,387 |
2023-02-28 | 1,398 | 1,398 | 1,391 | 1,391 | 78,000 | 1,391 |
2023-02-27 | 1,391 | 1,400 | 1,388 | 1,400 | 247,300 | 1,400 |
2023-02-24 | 1,413 | 1,415 | 1,410 | 1,414 | 514,500 | 1,414 |
2023-02-22 | 1,410 | 1,413 | 1,408 | 1,411 | 85,800 | 1,411 |
2023-02-21 | 1,412 | 1,412 | 1,409 | 1,410 | 53,300 | 1,410 |
2023-02-20 | 1,407 | 1,412 | 1,405 | 1,412 | 77,300 | 1,412 |
2023-02-17 | 1,406 | 1,408 | 1,403 | 1,408 | 72,900 | 1,408 |
2023-02-16 | 1,411 | 1,415 | 1,407 | 1,407 | 57,200 | 1,407 |
2023-02-15 | 1,408 | 1,410 | 1,404 | 1,407 | 39,500 | 1,407 |
2023-02-14 | 1,405 | 1,406 | 1,402 | 1,404 | 39,100 | 1,404 |
2023-02-13 | 1,403 | 1,404 | 1,400 | 1,402 | 38,400 | 1,402 |
2023-02-10 | 1,401 | 1,405 | 1,400 | 1,400 | 100,600 | 1,400 |
2023-02-09 | 1,405 | 1,407 | 1,401 | 1,401 | 51,100 | 1,401 |
2023-02-08 | 1,406 | 1,410 | 1,404 | 1,405 | 45,800 | 1,405 |
2023-02-07 | 1,409 | 1,409 | 1,405 | 1,405 | 49,000 | 1,405 |
2023-02-06 | 1,405 | 1,409 | 1,399 | 1,403 | 81,700 | 1,403 |
2023-02-03 | 1,412 | 1,412 | 1,399 | 1,401 | 314,500 | 1,401 |
2023-02-02 | 1,411 | 1,414 | 1,407 | 1,407 | 50,200 | 1,407 |
2023-02-01 | 1,415 | 1,421 | 1,410 | 1,411 | 53,900 | 1,411 |
2023-01-31 | 1,410 | 1,417 | 1,408 | 1,417 | 63,600 | 1,417 |
2023-01-30 | 1,408 | 1,409 | 1,403 | 1,404 | 86,800 | 1,404 |
2023-01-27 | 1,406 | 1,409 | 1,400 | 1,402 | 147,100 | 1,402 |
2023-01-26 | 1,410 | 1,413 | 1,406 | 1,406 | 62,300 | 1,406 |
2023-01-25 | 1,416 | 1,418 | 1,411 | 1,411 | 50,100 | 1,411 |
2023-01-24 | 1,416 | 1,420 | 1,413 | 1,420 | 61,800 | 1,420 |
2023-01-23 | 1,406 | 1,416 | 1,404 | 1,413 | 75,900 | 1,413 |
2023-01-20 | 1,406 | 1,406 | 1,400 | 1,401 | 104,200 | 1,401 |
2023-01-19 | 1,398 | 1,402 | 1,398 | 1,398 | 60,600 | 1,398 |
2023-01-18 | 1,404 | 1,407 | 1,398 | 1,401 | 62,900 | 1,401 |
2023-01-17 | 1,404 | 1,404 | 1,397 | 1,400 | 45,200 | 1,400 |
2023-01-16 | 1,396 | 1,403 | 1,395 | 1,400 | 50,700 | 1,400 |
2023-01-13 | 1,407 | 1,414 | 1,396 | 1,398 | 139,600 | 1,398 |
2023-01-12 | 1,409 | 1,410 | 1,402 | 1,407 | 59,500 | 1,407 |
2023-01-11 | 1,413 | 1,417 | 1,409 | 1,409 | 54,400 | 1,409 |
2023-01-10 | 1,410 | 1,415 | 1,404 | 1,404 | 44,900 | 1,404 |
2023-01-06 | 1,409 | 1,409 | 1,400 | 1,400 | 111,000 | 1,400 |
2023-01-05 | 1,407 | 1,410 | 1,401 | 1,401 | 63,000 | 1,401 |
2023-01-04 | 1,420 | 1,420 | 1,407 | 1,409 | 63,400 | 1,409 |
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