1413 (株)ヒノキヤグループ 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 | 2,162 | 2,194 | 2,122 | 2,164 | 16,200 | 2,164 |
2020-12-29 | 2,170 | 2,205 | 2,119 | 2,184 | 26,700 | 2,184 |
2020-12-28 | 2,200 | 2,230 | 2,193 | 2,225 | 21,000 | 2,225 |
2020-12-25 | 2,193 | 2,222 | 2,170 | 2,200 | 17,300 | 2,200 |
2020-12-24 | 2,150 | 2,187 | 2,149 | 2,181 | 14,200 | 2,181 |
2020-12-23 | 2,185 | 2,185 | 2,123 | 2,150 | 13,600 | 2,150 |
2020-12-22 | 2,216 | 2,216 | 2,163 | 2,173 | 16,300 | 2,173 |
2020-12-21 | 2,268 | 2,269 | 2,216 | 2,224 | 14,400 | 2,224 |
2020-12-18 | 2,257 | 2,283 | 2,222 | 2,223 | 39,400 | 2,223 |
2020-12-17 | 2,198 | 2,263 | 2,187 | 2,252 | 31,400 | 2,252 |
2020-12-16 | 2,197 | 2,218 | 2,178 | 2,189 | 28,400 | 2,189 |
2020-12-15 | 2,163 | 2,199 | 2,158 | 2,192 | 22,500 | 2,192 |
2020-12-14 | 2,153 | 2,184 | 2,153 | 2,163 | 17,200 | 2,163 |
2020-12-11 | 2,118 | 2,164 | 2,118 | 2,153 | 17,300 | 2,153 |
2020-12-10 | 2,143 | 2,145 | 2,120 | 2,121 | 9,700 | 2,121 |
2020-12-09 | 2,146 | 2,158 | 2,135 | 2,143 | 12,500 | 2,143 |
2020-12-08 | 2,111 | 2,167 | 2,111 | 2,162 | 33,200 | 2,162 |
2020-12-07 | 2,126 | 2,136 | 2,088 | 2,098 | 20,600 | 2,098 |
2020-12-04 | 2,120 | 2,150 | 2,120 | 2,129 | 33,900 | 2,129 |
2020-12-03 | 2,203 | 2,203 | 2,128 | 2,139 | 22,400 | 2,139 |
2020-12-02 | 2,220 | 2,240 | 2,166 | 2,171 | 32,200 | 2,171 |
2020-12-01 | 2,178 | 2,240 | 2,178 | 2,209 | 22,900 | 2,209 |
2020-11-30 | 2,186 | 2,203 | 2,175 | 2,175 | 22,400 | 2,175 |
2020-11-27 | 2,220 | 2,220 | 2,188 | 2,188 | 27,800 | 2,188 |
2020-11-26 | 2,223 | 2,251 | 2,206 | 2,220 | 9,800 | 2,220 |
2020-11-25 | 2,263 | 2,263 | 2,206 | 2,220 | 22,100 | 2,220 |
2020-11-24 | 2,230 | 2,247 | 2,216 | 2,218 | 27,500 | 2,218 |
2020-11-20 | 2,164 | 2,180 | 2,161 | 2,164 | 12,500 | 2,164 |
2020-11-19 | 2,246 | 2,246 | 2,165 | 2,181 | 15,200 | 2,181 |
2020-11-18 | 2,227 | 2,227 | 2,181 | 2,199 | 18,400 | 2,199 |
2020-11-17 | 2,350 | 2,350 | 2,252 | 2,257 | 34,900 | 2,257 |
2020-11-16 | 2,351 | 2,447 | 2,314 | 2,383 | 74,900 | 2,383 |
2020-11-13 | 2,340 | 2,340 | 2,282 | 2,309 | 62,000 | 2,309 |
2020-11-12 | 2,266 | 2,344 | 2,266 | 2,324 | 33,600 | 2,324 |
2020-11-11 | 2,235 | 2,282 | 2,235 | 2,265 | 23,600 | 2,265 |
2020-11-10 | 2,274 | 2,313 | 2,209 | 2,232 | 72,300 | 2,232 |
2020-11-09 | 2,250 | 2,272 | 2,220 | 2,267 | 47,100 | 2,267 |
2020-11-06 | 2,253 | 2,264 | 2,214 | 2,232 | 37,500 | 2,232 |
2020-11-05 | 2,214 | 2,267 | 2,204 | 2,262 | 82,100 | 2,262 |
2020-11-04 | 2,170 | 2,180 | 2,142 | 2,164 | 49,000 | 2,164 |
2020-11-02 | 2,080 | 2,142 | 2,080 | 2,122 | 81,000 | 2,122 |
2020-10-30 | 2,074 | 2,090 | 2,028 | 2,041 | 40,400 | 2,041 |
2020-10-29 | 1,997 | 2,067 | 1,997 | 2,034 | 56,900 | 2,034 |
2020-10-28 | 2,022 | 2,028 | 2,005 | 2,021 | 20,200 | 2,021 |
2020-10-27 | 2,021 | 2,032 | 1,996 | 2,028 | 30,400 | 2,028 |
2020-10-26 | 1,993 | 2,036 | 1,993 | 2,018 | 33,500 | 2,018 |
2020-10-23 | 2,020 | 2,020 | 1,989 | 1,992 | 29,800 | 1,992 |
2020-10-22 | 2,027 | 2,062 | 2,010 | 2,036 | 64,100 | 2,036 |
2020-10-21 | 2,003 | 2,074 | 2,003 | 2,027 | 60,300 | 2,027 |
2020-10-20 | 1,993 | 2,042 | 1,982 | 2,000 | 96,400 | 2,000 |
2020-10-19 | 1,990 | 2,007 | 1,990 | 2,000 | 38,400 | 2,000 |
2020-10-16 | 1,983 | 1,993 | 1,978 | 1,990 | 113,600 | 1,990 |
2020-10-15 | 1,980 | 1,986 | 1,972 | 1,982 | 38,000 | 1,982 |
2020-10-14 | 1,988 | 1,991 | 1,976 | 1,979 | 40,400 | 1,979 |
2020-10-13 | 1,989 | 1,991 | 1,982 | 1,983 | 28,100 | 1,983 |
2020-10-12 | 1,989 | 1,991 | 1,983 | 1,984 | 35,600 | 1,984 |
2020-10-09 | 1,976 | 1,991 | 1,972 | 1,989 | 60,400 | 1,989 |
2020-10-08 | 1,992 | 1,992 | 1,974 | 1,976 | 42,000 | 1,976 |
2020-10-07 | 1,973 | 1,991 | 1,971 | 1,990 | 35,000 | 1,990 |
2020-10-06 | 1,979 | 1,988 | 1,964 | 1,988 | 69,700 | 1,988 |
2020-10-05 | 1,964 | 1,980 | 1,960 | 1,978 | 124,900 | 1,978 |
2020-10-02 | 1,960 | 1,969 | 1,943 | 1,952 | 99,100 | 1,952 |
2020-09-30 | 1,970 | 1,975 | 1,958 | 1,964 | 67,500 | 1,964 |
2020-09-29 | 1,974 | 1,976 | 1,965 | 1,970 | 52,500 | 1,970 |
2020-09-28 | 1,972 | 1,974 | 1,957 | 1,974 | 49,600 | 1,974 |
2020-09-25 | 1,953 | 1,975 | 1,953 | 1,972 | 52,000 | 1,972 |
2020-09-24 | 1,952 | 1,964 | 1,950 | 1,962 | 50,700 | 1,962 |
2020-09-23 | 1,954 | 1,960 | 1,949 | 1,958 | 48,000 | 1,958 |
2020-09-18 | 1,955 | 1,973 | 1,954 | 1,965 | 56,400 | 1,965 |
2020-09-17 | 1,957 | 1,965 | 1,951 | 1,965 | 49,100 | 1,965 |
2020-09-16 | 1,961 | 1,965 | 1,949 | 1,965 | 54,900 | 1,965 |
2020-09-15 | 1,956 | 1,963 | 1,949 | 1,961 | 51,900 | 1,961 |
2020-09-14 | 1,950 | 1,969 | 1,948 | 1,959 | 52,000 | 1,959 |
2020-09-11 | 1,950 | 1,980 | 1,940 | 1,970 | 113,400 | 1,970 |
2020-09-10 | 1,953 | 1,957 | 1,929 | 1,950 | 170,800 | 1,950 |
2020-09-09 | 2,001 | 2,021 | 1,947 | 1,954 | 464,900 | 1,954 |
2020-09-08 | 1,778 | 1,785 | 1,760 | 1,785 | 18,100 | 1,785 |
2020-09-07 | 1,770 | 1,784 | 1,742 | 1,749 | 12,400 | 1,749 |
2020-09-04 | 1,727 | 1,783 | 1,727 | 1,770 | 21,100 | 1,770 |
2020-09-03 | 1,779 | 1,806 | 1,760 | 1,760 | 22,400 | 1,760 |
2020-09-02 | 1,775 | 1,775 | 1,740 | 1,764 | 10,200 | 1,764 |
2020-09-01 | 1,798 | 1,798 | 1,737 | 1,737 | 82,600 | 1,737 |
2020-08-31 | 1,756 | 1,810 | 1,749 | 1,792 | 17,200 | 1,792 |
2020-08-28 | 1,768 | 1,812 | 1,714 | 1,750 | 26,300 | 1,750 |
2020-08-27 | 1,746 | 1,768 | 1,746 | 1,768 | 8,100 | 1,768 |
2020-08-26 | 1,740 | 1,770 | 1,740 | 1,770 | 6,700 | 1,770 |
2020-08-25 | 1,740 | 1,768 | 1,727 | 1,740 | 14,700 | 1,740 |
2020-08-24 | 1,777 | 1,777 | 1,725 | 1,735 | 15,400 | 1,735 |
2020-08-21 | 1,784 | 1,823 | 1,766 | 1,777 | 27,900 | 1,777 |
2020-08-20 | 1,762 | 1,786 | 1,762 | 1,782 | 9,600 | 1,782 |
2020-08-19 | 1,757 | 1,784 | 1,755 | 1,779 | 9,100 | 1,779 |
2020-08-18 | 1,786 | 1,786 | 1,751 | 1,776 | 11,700 | 1,776 |
2020-08-17 | 1,758 | 1,779 | 1,752 | 1,772 | 11,500 | 1,772 |
2020-08-14 | 1,758 | 1,764 | 1,702 | 1,758 | 24,400 | 1,758 |
2020-08-13 | 1,697 | 1,747 | 1,697 | 1,747 | 24,700 | 1,747 |
2020-08-12 | 1,734 | 1,734 | 1,678 | 1,719 | 61,000 | 1,719 |
2020-08-11 | 1,563 | 1,597 | 1,537 | 1,597 | 30,500 | 1,597 |
2020-08-07 | 1,584 | 1,584 | 1,535 | 1,550 | 12,800 | 1,550 |
2020-08-06 | 1,580 | 1,580 | 1,540 | 1,558 | 8,900 | 1,558 |
2020-08-05 | 1,590 | 1,590 | 1,544 | 1,567 | 10,400 | 1,567 |
2020-08-04 | 1,511 | 1,554 | 1,508 | 1,554 | 14,500 | 1,554 |
2020-08-03 | 1,459 | 1,502 | 1,459 | 1,492 | 14,100 | 1,492 |
2020-07-31 | 1,484 | 1,493 | 1,454 | 1,454 | 14,900 | 1,454 |
2020-07-30 | 1,550 | 1,550 | 1,510 | 1,514 | 9,900 | 1,514 |
2020-07-29 | 1,526 | 1,542 | 1,501 | 1,542 | 10,800 | 1,542 |
2020-07-28 | 1,540 | 1,558 | 1,524 | 1,536 | 11,100 | 1,536 |
2020-07-27 | 1,533 | 1,560 | 1,515 | 1,560 | 29,700 | 1,560 |
2020-07-22 | 1,565 | 1,565 | 1,536 | 1,536 | 8,200 | 1,536 |
2020-07-21 | 1,587 | 1,587 | 1,540 | 1,568 | 9,800 | 1,568 |
2020-07-20 | 1,599 | 1,600 | 1,550 | 1,568 | 13,200 | 1,568 |
2020-07-17 | 1,571 | 1,579 | 1,542 | 1,559 | 10,800 | 1,559 |
2020-07-16 | 1,600 | 1,618 | 1,548 | 1,555 | 15,400 | 1,555 |
2020-07-15 | 1,590 | 1,592 | 1,563 | 1,589 | 9,100 | 1,589 |
2020-07-14 | 1,563 | 1,563 | 1,523 | 1,550 | 9,200 | 1,550 |
2020-07-13 | 1,520 | 1,577 | 1,515 | 1,577 | 22,400 | 1,577 |
2020-07-10 | 1,561 | 1,561 | 1,499 | 1,499 | 26,300 | 1,499 |
2020-07-09 | 1,569 | 1,580 | 1,537 | 1,564 | 14,400 | 1,564 |
2020-07-08 | 1,546 | 1,576 | 1,544 | 1,552 | 18,000 | 1,552 |
2020-07-07 | 1,582 | 1,582 | 1,534 | 1,541 | 17,200 | 1,541 |
2020-07-06 | 1,537 | 1,585 | 1,537 | 1,582 | 29,900 | 1,582 |
2020-07-03 | 1,555 | 1,555 | 1,517 | 1,546 | 21,000 | 1,546 |
2020-07-02 | 1,629 | 1,629 | 1,542 | 1,564 | 33,000 | 1,564 |
2020-07-01 | 1,651 | 1,651 | 1,591 | 1,596 | 37,500 | 1,596 |
2020-06-30 | 1,653 | 1,678 | 1,641 | 1,642 | 24,800 | 1,642 |
2020-06-29 | 1,685 | 1,695 | 1,631 | 1,653 | 53,700 | 1,653 |
2020-06-26 | 1,732 | 1,747 | 1,723 | 1,744 | 21,700 | 1,744 |
2020-06-25 | 1,728 | 1,741 | 1,725 | 1,732 | 14,000 | 1,732 |
2020-06-24 | 1,726 | 1,750 | 1,726 | 1,734 | 13,000 | 1,734 |
2020-06-23 | 1,739 | 1,741 | 1,710 | 1,727 | 18,800 | 1,727 |
2020-06-22 | 1,719 | 1,720 | 1,688 | 1,719 | 18,400 | 1,719 |
2020-06-19 | 1,698 | 1,727 | 1,678 | 1,719 | 37,300 | 1,719 |
2020-06-18 | 1,750 | 1,750 | 1,685 | 1,700 | 33,900 | 1,700 |
2020-06-17 | 1,709 | 1,738 | 1,680 | 1,736 | 38,100 | 1,736 |
2020-06-16 | 1,705 | 1,716 | 1,670 | 1,715 | 32,800 | 1,715 |
2020-06-15 | 1,721 | 1,743 | 1,636 | 1,648 | 34,400 | 1,648 |
2020-06-12 | 1,660 | 1,728 | 1,630 | 1,715 | 35,100 | 1,715 |
2020-06-11 | 1,840 | 1,840 | 1,755 | 1,764 | 39,900 | 1,764 |
2020-06-10 | 1,822 | 1,842 | 1,804 | 1,831 | 13,900 | 1,831 |
2020-06-09 | 1,875 | 1,888 | 1,827 | 1,841 | 56,800 | 1,841 |
2020-06-08 | 1,870 | 1,885 | 1,826 | 1,875 | 37,500 | 1,875 |
2020-06-05 | 1,845 | 1,851 | 1,800 | 1,823 | 35,600 | 1,823 |
2020-06-04 | 1,765 | 1,816 | 1,748 | 1,816 | 57,700 | 1,816 |
2020-06-03 | 1,770 | 1,770 | 1,722 | 1,760 | 56,600 | 1,760 |
2020-06-02 | 1,697 | 1,724 | 1,697 | 1,722 | 31,600 | 1,722 |
2020-06-01 | 1,690 | 1,694 | 1,655 | 1,685 | 29,600 | 1,685 |
2020-05-29 | 1,686 | 1,709 | 1,630 | 1,650 | 167,200 | 1,650 |
2020-05-28 | 1,681 | 1,750 | 1,675 | 1,716 | 75,600 | 1,716 |
2020-05-27 | 1,624 | 1,663 | 1,584 | 1,650 | 40,200 | 1,650 |
2020-05-26 | 1,640 | 1,656 | 1,602 | 1,624 | 43,700 | 1,624 |
2020-05-25 | 1,543 | 1,624 | 1,542 | 1,624 | 37,900 | 1,624 |
2020-05-22 | 1,527 | 1,548 | 1,516 | 1,542 | 46,900 | 1,542 |
2020-05-21 | 1,555 | 1,555 | 1,522 | 1,537 | 33,900 | 1,537 |
2020-05-20 | 1,559 | 1,582 | 1,548 | 1,555 | 24,300 | 1,555 |
2020-05-19 | 1,578 | 1,589 | 1,557 | 1,559 | 31,700 | 1,559 |
2020-05-18 | 1,590 | 1,596 | 1,565 | 1,578 | 18,100 | 1,578 |
2020-05-15 | 1,605 | 1,605 | 1,545 | 1,570 | 40,200 | 1,570 |
2020-05-14 | 1,610 | 1,661 | 1,605 | 1,605 | 18,600 | 1,605 |
2020-05-13 | 1,631 | 1,640 | 1,584 | 1,640 | 35,800 | 1,640 |
2020-05-12 | 1,711 | 1,721 | 1,636 | 1,657 | 57,300 | 1,657 |
2020-05-11 | 1,727 | 1,792 | 1,704 | 1,791 | 22,000 | 1,791 |
2020-05-08 | 1,645 | 1,694 | 1,645 | 1,684 | 31,200 | 1,684 |
2020-05-07 | 1,491 | 1,609 | 1,491 | 1,600 | 38,300 | 1,600 |
2020-05-01 | 1,487 | 1,494 | 1,476 | 1,488 | 18,000 | 1,488 |
2020-04-30 | 1,455 | 1,493 | 1,455 | 1,487 | 22,900 | 1,487 |
2020-04-28 | 1,400 | 1,436 | 1,393 | 1,436 | 16,200 | 1,436 |
2020-04-27 | 1,390 | 1,412 | 1,390 | 1,406 | 10,300 | 1,406 |
2020-04-24 | 1,360 | 1,384 | 1,352 | 1,378 | 19,000 | 1,378 |
2020-04-23 | 1,360 | 1,380 | 1,338 | 1,376 | 13,500 | 1,376 |
2020-04-22 | 1,373 | 1,373 | 1,328 | 1,360 | 14,600 | 1,360 |
2020-04-21 | 1,395 | 1,395 | 1,354 | 1,373 | 13,800 | 1,373 |
2020-04-20 | 1,440 | 1,440 | 1,397 | 1,397 | 12,000 | 1,397 |
2020-04-17 | 1,448 | 1,485 | 1,437 | 1,437 | 14,700 | 1,437 |
2020-04-16 | 1,458 | 1,472 | 1,434 | 1,469 | 13,800 | 1,469 |
2020-04-15 | 1,441 | 1,488 | 1,432 | 1,443 | 17,300 | 1,443 |
2020-04-14 | 1,416 | 1,439 | 1,400 | 1,434 | 20,300 | 1,434 |
2020-04-13 | 1,417 | 1,437 | 1,388 | 1,420 | 15,400 | 1,420 |
2020-04-10 | 1,367 | 1,403 | 1,346 | 1,403 | 17,500 | 1,403 |
2020-04-09 | 1,353 | 1,370 | 1,337 | 1,367 | 37,700 | 1,367 |
2020-04-08 | 1,393 | 1,393 | 1,316 | 1,342 | 32,400 | 1,342 |
2020-04-07 | 1,412 | 1,433 | 1,347 | 1,389 | 22,600 | 1,389 |
2020-04-06 | 1,330 | 1,404 | 1,303 | 1,390 | 19,200 | 1,390 |
2020-04-03 | 1,377 | 1,404 | 1,317 | 1,348 | 11,700 | 1,348 |
2020-04-02 | 1,434 | 1,434 | 1,357 | 1,367 | 22,400 | 1,367 |
2020-04-01 | 1,466 | 1,513 | 1,417 | 1,424 | 29,000 | 1,424 |
2020-03-31 | 1,491 | 1,509 | 1,450 | 1,466 | 22,600 | 1,466 |
2020-03-30 | 1,500 | 1,511 | 1,397 | 1,509 | 35,800 | 1,509 |
2020-03-27 | 1,401 | 1,470 | 1,388 | 1,470 | 56,400 | 1,470 |
2020-03-26 | 1,415 | 1,415 | 1,356 | 1,381 | 33,100 | 1,381 |
2020-03-25 | 1,447 | 1,447 | 1,382 | 1,419 | 40,700 | 1,419 |
2020-03-24 | 1,307 | 1,379 | 1,307 | 1,376 | 30,200 | 1,376 |
2020-03-23 | 1,317 | 1,320 | 1,254 | 1,303 | 38,600 | 1,303 |
2020-03-19 | 1,357 | 1,367 | 1,300 | 1,317 | 37,800 | 1,317 |
2020-03-18 | 1,437 | 1,460 | 1,357 | 1,357 | 40,700 | 1,357 |
2020-03-17 | 1,390 | 1,465 | 1,353 | 1,439 | 48,400 | 1,439 |
2020-03-16 | 1,450 | 1,487 | 1,409 | 1,436 | 23,500 | 1,436 |
2020-03-13 | 1,374 | 1,411 | 1,318 | 1,350 | 69,600 | 1,350 |
2020-03-12 | 1,513 | 1,605 | 1,504 | 1,504 | 29,000 | 1,504 |
2020-03-11 | 1,621 | 1,657 | 1,563 | 1,563 | 22,900 | 1,563 |
2020-03-10 | 1,550 | 1,647 | 1,500 | 1,630 | 61,700 | 1,630 |
2020-03-09 | 1,736 | 1,737 | 1,600 | 1,613 | 26,700 | 1,613 |
2020-03-06 | 1,803 | 1,810 | 1,736 | 1,736 | 40,500 | 1,736 |
2020-03-05 | 1,851 | 1,883 | 1,812 | 1,813 | 9,000 | 1,813 |
2020-03-04 | 1,803 | 1,860 | 1,803 | 1,834 | 11,400 | 1,834 |
2020-03-03 | 1,948 | 1,950 | 1,810 | 1,810 | 22,200 | 1,810 |
2020-03-02 | 1,808 | 1,892 | 1,808 | 1,887 | 19,800 | 1,887 |
2020-02-28 | 1,826 | 1,845 | 1,800 | 1,808 | 30,800 | 1,808 |
2020-02-27 | 1,920 | 1,920 | 1,859 | 1,860 | 18,100 | 1,860 |
2020-02-26 | 1,930 | 1,937 | 1,909 | 1,923 | 20,300 | 1,923 |
2020-02-25 | 1,929 | 1,975 | 1,927 | 1,941 | 26,700 | 1,941 |
2020-02-21 | 2,035 | 2,047 | 2,018 | 2,044 | 9,300 | 2,044 |
2020-02-20 | 2,094 | 2,094 | 2,036 | 2,038 | 6,000 | 2,038 |
2020-02-19 | 2,039 | 2,052 | 2,021 | 2,044 | 7,900 | 2,044 |
2020-02-18 | 2,074 | 2,074 | 2,009 | 2,009 | 26,400 | 2,009 |
2020-02-17 | 2,120 | 2,123 | 2,056 | 2,058 | 13,100 | 2,058 |
2020-02-14 | 2,133 | 2,133 | 2,101 | 2,120 | 8,600 | 2,120 |
2020-02-13 | 2,148 | 2,148 | 2,113 | 2,133 | 13,700 | 2,133 |
2020-02-12 | 2,155 | 2,155 | 2,104 | 2,111 | 23,800 | 2,111 |
2020-02-10 | 2,099 | 2,099 | 2,059 | 2,087 | 14,800 | 2,087 |
2020-02-07 | 2,065 | 2,065 | 2,033 | 2,051 | 6,500 | 2,051 |
2020-02-06 | 2,060 | 2,083 | 2,057 | 2,067 | 9,200 | 2,067 |
2020-02-05 | 2,022 | 2,045 | 2,021 | 2,022 | 9,100 | 2,022 |
2020-02-04 | 2,005 | 2,023 | 2,005 | 2,022 | 5,400 | 2,022 |
2020-02-03 | 2,033 | 2,033 | 1,997 | 2,005 | 10,200 | 2,005 |
2020-01-31 | 2,049 | 2,063 | 2,029 | 2,035 | 5,300 | 2,035 |
2020-01-30 | 2,048 | 2,048 | 2,003 | 2,037 | 21,000 | 2,037 |
2020-01-29 | 2,047 | 2,047 | 2,012 | 2,023 | 7,700 | 2,023 |
2020-01-28 | 2,003 | 2,062 | 2,001 | 2,061 | 15,800 | 2,061 |
2020-01-27 | 2,070 | 2,070 | 2,031 | 2,033 | 18,200 | 2,033 |
2020-01-24 | 2,098 | 2,098 | 2,063 | 2,070 | 9,300 | 2,070 |
2020-01-23 | 2,110 | 2,121 | 2,094 | 2,095 | 6,000 | 2,095 |
2020-01-22 | 2,144 | 2,144 | 2,110 | 2,110 | 5,000 | 2,110 |
2020-01-21 | 2,130 | 2,133 | 2,106 | 2,127 | 6,800 | 2,127 |
2020-01-20 | 2,082 | 2,128 | 2,082 | 2,117 | 6,900 | 2,117 |
2020-01-17 | 2,082 | 2,116 | 2,081 | 2,093 | 9,800 | 2,093 |
2020-01-16 | 2,107 | 2,117 | 2,087 | 2,087 | 25,800 | 2,087 |
2020-01-15 | 2,129 | 2,129 | 2,097 | 2,115 | 9,200 | 2,115 |
2020-01-14 | 2,164 | 2,164 | 2,102 | 2,129 | 12,300 | 2,129 |
2020-01-10 | 2,180 | 2,182 | 2,138 | 2,164 | 8,900 | 2,164 |
2020-01-09 | 2,150 | 2,168 | 2,140 | 2,168 | 9,700 | 2,168 |
2020-01-08 | 2,145 | 2,145 | 2,099 | 2,108 | 14,100 | 2,108 |
2020-01-07 | 2,130 | 2,173 | 2,130 | 2,162 | 11,300 | 2,162 |
2020-01-06 | 2,173 | 2,173 | 2,114 | 2,128 | 15,300 | 2,128 |
分割・併合履歴 : [2011-06-28]1株→300株