1882 東亜道路工業(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 4,830 | 4,890 | 4,820 | 4,850 | 4,200 | 485 |
2021-12-29 | 4,840 | 4,900 | 4,840 | 4,900 | 5,300 | 490 |
2021-12-28 | 4,800 | 4,880 | 4,800 | 4,865 | 7,700 | 486.50 |
2021-12-27 | 4,905 | 4,935 | 4,760 | 4,805 | 10,800 | 480.50 |
2021-12-24 | 4,955 | 4,955 | 4,835 | 4,855 | 9,600 | 485.50 |
2021-12-23 | 4,830 | 4,960 | 4,785 | 4,950 | 13,100 | 495 |
2021-12-22 | 4,730 | 4,780 | 4,710 | 4,760 | 12,900 | 476 |
2021-12-21 | 4,695 | 4,720 | 4,640 | 4,660 | 24,700 | 466 |
2021-12-20 | 4,750 | 4,760 | 4,620 | 4,625 | 13,800 | 462.50 |
2021-12-17 | 4,750 | 4,770 | 4,705 | 4,710 | 9,500 | 471 |
2021-12-16 | 4,755 | 4,780 | 4,715 | 4,745 | 10,000 | 474.50 |
2021-12-15 | 4,665 | 4,740 | 4,665 | 4,740 | 5,200 | 474 |
2021-12-14 | 4,705 | 4,740 | 4,620 | 4,665 | 16,100 | 466.50 |
2021-12-13 | 4,740 | 4,740 | 4,685 | 4,705 | 9,000 | 470.50 |
2021-12-10 | 4,810 | 4,825 | 4,705 | 4,740 | 18,600 | 474 |
2021-12-09 | 4,890 | 4,890 | 4,780 | 4,820 | 13,700 | 482 |
2021-12-08 | 4,895 | 4,895 | 4,820 | 4,845 | 12,600 | 484.50 |
2021-12-07 | 4,810 | 4,890 | 4,780 | 4,875 | 7,300 | 487.50 |
2021-12-06 | 4,750 | 4,805 | 4,740 | 4,740 | 10,300 | 474 |
2021-12-03 | 4,680 | 4,750 | 4,655 | 4,750 | 7,100 | 475 |
2021-12-02 | 4,610 | 4,695 | 4,605 | 4,610 | 18,100 | 461 |
2021-12-01 | 4,585 | 4,730 | 4,580 | 4,680 | 17,700 | 468 |
2021-11-30 | 4,740 | 4,760 | 4,650 | 4,650 | 15,700 | 465 |
2021-11-29 | 4,750 | 4,750 | 4,610 | 4,625 | 26,300 | 462.50 |
2021-11-26 | 4,825 | 4,825 | 4,710 | 4,755 | 20,300 | 475.50 |
2021-11-25 | 4,835 | 4,925 | 4,820 | 4,865 | 14,000 | 486.50 |
2021-11-24 | 4,910 | 4,970 | 4,840 | 4,840 | 18,500 | 484 |
2021-11-22 | 4,815 | 4,880 | 4,815 | 4,860 | 10,700 | 486 |
2021-11-19 | 4,920 | 4,920 | 4,805 | 4,865 | 23,500 | 486.50 |
2021-11-18 | 4,945 | 5,010 | 4,935 | 4,940 | 19,200 | 494 |
2021-11-17 | 5,100 | 5,100 | 4,920 | 4,945 | 46,200 | 494.50 |
2021-11-16 | 5,220 | 5,220 | 5,020 | 5,100 | 20,400 | 510 |
2021-11-15 | 5,180 | 5,250 | 5,120 | 5,240 | 15,500 | 524 |
2021-11-12 | 5,160 | 5,160 | 5,070 | 5,090 | 15,300 | 509 |
2021-11-11 | 5,020 | 5,070 | 5,020 | 5,060 | 7,000 | 506 |
2021-11-10 | 5,180 | 5,180 | 5,030 | 5,070 | 21,600 | 507 |
2021-11-09 | 5,150 | 5,200 | 5,050 | 5,080 | 12,400 | 508 |
2021-11-08 | 5,110 | 5,150 | 5,090 | 5,140 | 8,700 | 514 |
2021-11-05 | 5,140 | 5,160 | 5,080 | 5,110 | 7,200 | 511 |
2021-11-04 | 5,160 | 5,180 | 5,140 | 5,150 | 8,300 | 515 |
2021-11-02 | 5,130 | 5,220 | 5,110 | 5,160 | 12,300 | 516 |
2021-11-01 | 5,090 | 5,150 | 5,050 | 5,150 | 10,100 | 515 |
2021-10-29 | 5,030 | 5,110 | 5,020 | 5,060 | 12,000 | 506 |
2021-10-28 | 5,020 | 5,100 | 4,960 | 5,080 | 68,600 | 508 |
2021-10-27 | 5,020 | 5,050 | 4,980 | 5,020 | 13,700 | 502 |
2021-10-26 | 5,050 | 5,110 | 5,010 | 5,050 | 19,100 | 505 |
2021-10-25 | 5,050 | 5,120 | 5,000 | 5,010 | 14,600 | 501 |
2021-10-22 | 4,845 | 5,020 | 4,845 | 4,995 | 28,800 | 499.50 |
2021-10-21 | 4,890 | 4,900 | 4,820 | 4,845 | 12,100 | 484.50 |
2021-10-20 | 4,920 | 4,970 | 4,895 | 4,935 | 11,500 | 493.50 |
2021-10-19 | 4,935 | 4,935 | 4,885 | 4,920 | 5,600 | 492 |
2021-10-18 | 4,905 | 4,935 | 4,825 | 4,935 | 12,700 | 493.50 |
2021-10-15 | 4,905 | 4,940 | 4,860 | 4,940 | 13,000 | 494 |
2021-10-14 | 4,910 | 4,910 | 4,835 | 4,905 | 12,600 | 490.50 |
2021-10-13 | 4,950 | 5,030 | 4,920 | 4,955 | 18,100 | 495.50 |
2021-10-12 | 4,880 | 5,040 | 4,880 | 5,000 | 34,200 | 500 |
2021-10-11 | 4,710 | 4,920 | 4,685 | 4,910 | 56,000 | 491 |
2021-10-08 | 4,680 | 4,705 | 4,595 | 4,660 | 21,200 | 466 |
2021-10-07 | 4,695 | 4,740 | 4,650 | 4,690 | 12,600 | 469 |
2021-10-06 | 4,640 | 4,745 | 4,620 | 4,635 | 48,700 | 463.50 |
2021-10-05 | 4,570 | 4,650 | 4,535 | 4,610 | 12,800 | 461 |
2021-10-04 | 4,680 | 4,680 | 4,530 | 4,590 | 16,400 | 459 |
2021-10-01 | 4,605 | 4,605 | 4,530 | 4,540 | 20,500 | 454 |
2021-09-30 | 4,650 | 4,680 | 4,605 | 4,630 | 9,800 | 463 |
2021-09-29 | 4,615 | 4,700 | 4,615 | 4,650 | 12,200 | 465 |
2021-09-28 | 4,695 | 4,770 | 4,650 | 4,745 | 15,000 | 474.50 |
2021-09-27 | 4,660 | 4,730 | 4,650 | 4,725 | 17,200 | 472.50 |
2021-09-24 | 4,635 | 4,665 | 4,630 | 4,655 | 8,900 | 465.50 |
2021-09-22 | 4,615 | 4,625 | 4,585 | 4,600 | 8,200 | 460 |
2021-09-21 | 4,605 | 4,670 | 4,595 | 4,615 | 22,000 | 461.50 |
2021-09-17 | 4,685 | 4,775 | 4,645 | 4,775 | 27,400 | 477.50 |
2021-09-16 | 4,635 | 4,685 | 4,625 | 4,685 | 9,800 | 468.50 |
2021-09-15 | 4,675 | 4,770 | 4,645 | 4,695 | 10,400 | 469.50 |
2021-09-14 | 4,585 | 4,750 | 4,585 | 4,745 | 20,200 | 474.50 |
2021-09-13 | 4,600 | 4,660 | 4,600 | 4,655 | 10,400 | 465.50 |
2021-09-10 | 4,680 | 4,680 | 4,605 | 4,640 | 17,700 | 464 |
2021-09-09 | 4,680 | 4,690 | 4,620 | 4,640 | 13,800 | 464 |
2021-09-08 | 4,610 | 4,750 | 4,610 | 4,750 | 20,000 | 475 |
2021-09-07 | 4,600 | 4,650 | 4,585 | 4,630 | 9,700 | 463 |
2021-09-06 | 4,585 | 4,645 | 4,510 | 4,555 | 9,900 | 455.50 |
2021-09-03 | 4,595 | 4,600 | 4,570 | 4,585 | 10,000 | 458.50 |
2021-09-02 | 4,595 | 4,595 | 4,540 | 4,575 | 9,200 | 457.50 |
2021-09-01 | 4,595 | 4,625 | 4,575 | 4,595 | 7,800 | 459.50 |
2021-08-31 | 4,530 | 4,630 | 4,530 | 4,595 | 15,100 | 459.50 |
2021-08-30 | 4,505 | 4,575 | 4,505 | 4,540 | 16,900 | 454 |
2021-08-27 | 4,480 | 4,520 | 4,475 | 4,480 | 5,000 | 448 |
2021-08-26 | 4,520 | 4,530 | 4,515 | 4,520 | 2,600 | 452 |
2021-08-25 | 4,495 | 4,555 | 4,495 | 4,520 | 9,400 | 452 |
2021-08-24 | 4,450 | 4,545 | 4,450 | 4,545 | 11,800 | 454.50 |
2021-08-23 | 4,410 | 4,450 | 4,400 | 4,420 | 7,800 | 442 |
2021-08-20 | 4,480 | 4,500 | 4,410 | 4,435 | 21,800 | 443.50 |
2021-08-19 | 4,575 | 4,575 | 4,490 | 4,495 | 8,100 | 449.50 |
2021-08-18 | 4,560 | 4,605 | 4,525 | 4,560 | 13,800 | 456 |
2021-08-17 | 4,525 | 4,575 | 4,500 | 4,520 | 13,400 | 452 |
2021-08-16 | 4,550 | 4,555 | 4,500 | 4,525 | 15,300 | 452.50 |
2021-08-13 | 4,655 | 4,655 | 4,530 | 4,530 | 18,900 | 453 |
2021-08-12 | 4,710 | 4,710 | 4,620 | 4,630 | 14,500 | 463 |
2021-08-11 | 4,620 | 4,755 | 4,620 | 4,700 | 16,300 | 470 |
2021-08-10 | 4,680 | 4,685 | 4,605 | 4,610 | 14,200 | 461 |
2021-08-06 | 4,680 | 4,720 | 4,655 | 4,685 | 15,900 | 468.50 |
2021-08-05 | 4,725 | 4,745 | 4,665 | 4,665 | 21,900 | 466.50 |
2021-08-04 | 4,720 | 4,755 | 4,715 | 4,755 | 3,300 | 475.50 |
2021-08-03 | 4,710 | 4,780 | 4,710 | 4,740 | 6,800 | 474 |
2021-08-02 | 4,725 | 4,780 | 4,710 | 4,710 | 15,600 | 471 |
2021-07-30 | 4,745 | 4,760 | 4,650 | 4,655 | 9,600 | 465.50 |
2021-07-29 | 4,755 | 4,795 | 4,725 | 4,725 | 11,300 | 472.50 |
2021-07-28 | 4,700 | 4,805 | 4,700 | 4,775 | 10,900 | 477.50 |
2021-07-27 | 4,625 | 4,700 | 4,625 | 4,700 | 5,100 | 470 |
2021-07-26 | 4,645 | 4,650 | 4,610 | 4,625 | 9,900 | 462.50 |
2021-07-21 | 4,710 | 4,710 | 4,595 | 4,595 | 16,900 | 459.50 |
2021-07-20 | 4,630 | 4,655 | 4,585 | 4,640 | 8,000 | 464 |
2021-07-19 | 4,630 | 4,655 | 4,570 | 4,635 | 9,800 | 463.50 |
2021-07-16 | 4,670 | 4,670 | 4,615 | 4,630 | 6,000 | 463 |
2021-07-15 | 4,710 | 4,735 | 4,670 | 4,670 | 8,600 | 467 |
2021-07-14 | 4,695 | 4,730 | 4,695 | 4,710 | 15,700 | 471 |
2021-07-13 | 4,660 | 4,740 | 4,660 | 4,725 | 30,000 | 472.50 |
2021-07-12 | 4,655 | 4,700 | 4,605 | 4,635 | 22,700 | 463.50 |
2021-07-09 | 4,515 | 4,565 | 4,450 | 4,520 | 50,200 | 452 |
2021-07-08 | 4,600 | 4,645 | 4,560 | 4,560 | 16,900 | 456 |
2021-07-07 | 4,640 | 4,665 | 4,595 | 4,595 | 9,900 | 459.50 |
2021-07-06 | 4,585 | 4,660 | 4,585 | 4,655 | 7,700 | 465.50 |
2021-07-05 | 4,595 | 4,685 | 4,580 | 4,655 | 16,900 | 465.50 |
2021-07-02 | 4,585 | 4,645 | 4,585 | 4,595 | 28,900 | 459.50 |
2021-07-01 | 4,630 | 4,635 | 4,580 | 4,595 | 11,300 | 459.50 |
2021-06-30 | 4,680 | 4,685 | 4,600 | 4,600 | 9,500 | 460 |
2021-06-29 | 4,550 | 4,685 | 4,520 | 4,680 | 29,700 | 468 |
2021-06-28 | 4,570 | 4,585 | 4,530 | 4,550 | 11,800 | 455 |
2021-06-25 | 4,605 | 4,605 | 4,550 | 4,550 | 7,300 | 455 |
2021-06-24 | 4,570 | 4,570 | 4,555 | 4,570 | 1,000 | 457 |
2021-06-23 | 4,610 | 4,610 | 4,535 | 4,550 | 12,300 | 455 |
2021-06-22 | 4,585 | 4,615 | 4,580 | 4,610 | 10,300 | 461 |
2021-06-21 | 4,480 | 4,590 | 4,480 | 4,535 | 20,200 | 453.50 |
2021-06-18 | 4,590 | 4,590 | 4,535 | 4,550 | 19,100 | 455 |
2021-06-17 | 4,575 | 4,605 | 4,545 | 4,545 | 11,100 | 454.50 |
2021-06-16 | 4,550 | 4,605 | 4,540 | 4,575 | 4,400 | 457.50 |
2021-06-15 | 4,545 | 4,585 | 4,525 | 4,565 | 7,300 | 456.50 |
2021-06-14 | 4,550 | 4,555 | 4,465 | 4,555 | 19,300 | 455.50 |
2021-06-11 | 4,540 | 4,565 | 4,480 | 4,480 | 18,700 | 448 |
2021-06-10 | 4,600 | 4,600 | 4,565 | 4,590 | 5,900 | 459 |
2021-06-09 | 4,595 | 4,595 | 4,570 | 4,580 | 3,700 | 458 |
2021-06-08 | 4,590 | 4,595 | 4,555 | 4,595 | 8,800 | 459.50 |
2021-06-07 | 4,620 | 4,620 | 4,570 | 4,590 | 9,000 | 459 |
2021-06-04 | 4,565 | 4,605 | 4,555 | 4,575 | 7,800 | 457.50 |
2021-06-03 | 4,550 | 4,585 | 4,525 | 4,565 | 4,800 | 456.50 |
2021-06-02 | 4,550 | 4,575 | 4,515 | 4,535 | 8,200 | 453.50 |
2021-06-01 | 4,535 | 4,555 | 4,500 | 4,540 | 12,400 | 454 |
2021-05-31 | 4,530 | 4,600 | 4,520 | 4,525 | 9,300 | 452.50 |
2021-05-28 | 4,585 | 4,585 | 4,515 | 4,560 | 7,700 | 456 |
2021-05-27 | 4,600 | 4,600 | 4,515 | 4,520 | 19,400 | 452 |
2021-05-26 | 4,530 | 4,615 | 4,495 | 4,590 | 12,600 | 459 |
2021-05-25 | 4,640 | 4,640 | 4,570 | 4,570 | 9,900 | 457 |
2021-05-24 | 4,570 | 4,630 | 4,540 | 4,610 | 14,400 | 461 |
2021-05-21 | 4,525 | 4,585 | 4,490 | 4,545 | 15,500 | 454.50 |
2021-05-20 | 4,465 | 4,550 | 4,465 | 4,475 | 11,300 | 447.50 |
2021-05-19 | 4,440 | 4,545 | 4,440 | 4,530 | 18,400 | 453 |
2021-05-18 | 4,455 | 4,485 | 4,440 | 4,440 | 12,300 | 444 |
2021-05-17 | 4,450 | 4,495 | 4,420 | 4,495 | 12,900 | 449.50 |
2021-05-14 | 4,350 | 4,420 | 4,350 | 4,380 | 7,500 | 438 |
2021-05-13 | 4,325 | 4,430 | 4,300 | 4,345 | 14,400 | 434.50 |
2021-05-12 | 4,480 | 4,480 | 4,355 | 4,390 | 15,400 | 439 |
2021-05-11 | 4,480 | 4,500 | 4,465 | 4,480 | 14,300 | 448 |
2021-05-10 | 4,480 | 4,505 | 4,475 | 4,495 | 8,400 | 449.50 |
2021-05-07 | 4,480 | 4,525 | 4,430 | 4,475 | 9,400 | 447.50 |
2021-05-06 | 4,505 | 4,520 | 4,480 | 4,480 | 7,800 | 448 |
2021-04-30 | 4,505 | 4,565 | 4,470 | 4,485 | 12,900 | 448.50 |
2021-04-28 | 4,500 | 4,515 | 4,480 | 4,485 | 22,800 | 448.50 |
2021-04-27 | 4,500 | 4,585 | 4,490 | 4,505 | 40,300 | 450.50 |
2021-04-26 | 4,315 | 4,525 | 4,220 | 4,485 | 77,700 | 448.50 |
2021-04-23 | 4,245 | 4,290 | 4,220 | 4,265 | 8,400 | 426.50 |
2021-04-22 | 4,205 | 4,235 | 4,155 | 4,215 | 17,700 | 421.50 |
2021-04-21 | 4,235 | 4,260 | 4,150 | 4,170 | 18,400 | 417 |
2021-04-20 | 4,315 | 4,330 | 4,260 | 4,290 | 10,800 | 429 |
2021-04-19 | 4,320 | 4,325 | 4,265 | 4,300 | 8,900 | 430 |
2021-04-16 | 4,350 | 4,350 | 4,320 | 4,325 | 4,200 | 432.50 |
2021-04-15 | 4,280 | 4,340 | 4,275 | 4,325 | 8,200 | 432.50 |
2021-04-14 | 4,345 | 4,345 | 4,305 | 4,330 | 5,200 | 433 |
2021-04-13 | 4,285 | 4,350 | 4,280 | 4,325 | 8,700 | 432.50 |
2021-04-12 | 4,245 | 4,295 | 4,220 | 4,285 | 9,200 | 428.50 |
2021-04-09 | 4,200 | 4,240 | 4,180 | 4,225 | 10,900 | 422.50 |
2021-04-08 | 4,225 | 4,260 | 4,200 | 4,225 | 16,600 | 422.50 |
2021-04-07 | 4,220 | 4,275 | 4,215 | 4,270 | 8,300 | 427 |
2021-04-06 | 4,300 | 4,300 | 4,200 | 4,225 | 17,900 | 422.50 |
2021-04-05 | 4,220 | 4,270 | 4,195 | 4,270 | 9,100 | 427 |
2021-04-02 | 4,270 | 4,270 | 4,135 | 4,220 | 18,900 | 422 |
2021-04-01 | 4,280 | 4,280 | 4,225 | 4,240 | 16,700 | 424 |
2021-03-31 | 4,170 | 4,295 | 4,125 | 4,235 | 23,900 | 423.50 |
2021-03-30 | 4,205 | 4,275 | 4,165 | 4,240 | 20,500 | 424 |
2021-03-29 | 4,400 | 4,425 | 4,340 | 4,375 | 25,600 | 437.50 |
2021-03-26 | 4,360 | 4,410 | 4,345 | 4,390 | 15,700 | 439 |
2021-03-25 | 4,290 | 4,310 | 4,265 | 4,295 | 9,100 | 429.50 |
2021-03-24 | 4,320 | 4,390 | 4,230 | 4,235 | 31,200 | 423.50 |
2021-03-23 | 4,360 | 4,430 | 4,350 | 4,390 | 17,900 | 439 |
2021-03-22 | 4,380 | 4,385 | 4,245 | 4,355 | 31,900 | 435.50 |
2021-03-19 | 4,480 | 4,480 | 4,380 | 4,390 | 24,600 | 439 |
2021-03-18 | 4,470 | 4,495 | 4,400 | 4,480 | 18,800 | 448 |
2021-03-17 | 4,440 | 4,510 | 4,360 | 4,480 | 19,900 | 448 |
2021-03-16 | 4,450 | 4,450 | 4,385 | 4,440 | 7,200 | 444 |
2021-03-15 | 4,410 | 4,450 | 4,400 | 4,435 | 15,900 | 443.50 |
2021-03-12 | 4,450 | 4,460 | 4,365 | 4,410 | 25,300 | 441 |
2021-03-11 | 4,355 | 4,460 | 4,325 | 4,460 | 25,600 | 446 |
2021-03-10 | 4,350 | 4,350 | 4,280 | 4,300 | 13,900 | 430 |
2021-03-09 | 4,365 | 4,365 | 4,275 | 4,315 | 12,300 | 431.50 |
2021-03-08 | 4,330 | 4,375 | 4,280 | 4,305 | 17,200 | 430.50 |
2021-03-05 | 4,200 | 4,300 | 4,195 | 4,300 | 23,900 | 430 |
2021-03-04 | 4,190 | 4,225 | 4,160 | 4,220 | 11,800 | 422 |
2021-03-03 | 4,125 | 4,240 | 4,125 | 4,240 | 19,300 | 424 |
2021-03-02 | 4,160 | 4,205 | 4,115 | 4,140 | 14,800 | 414 |
2021-03-01 | 4,075 | 4,225 | 4,050 | 4,150 | 43,100 | 415 |
2021-02-26 | 4,035 | 4,105 | 3,980 | 4,050 | 40,000 | 405 |
2021-02-25 | 4,120 | 4,135 | 4,050 | 4,080 | 48,700 | 408 |
2021-02-24 | 4,130 | 4,160 | 4,090 | 4,090 | 41,200 | 409 |
2021-02-22 | 4,150 | 4,190 | 4,105 | 4,140 | 19,600 | 414 |
2021-02-19 | 4,045 | 4,090 | 4,035 | 4,085 | 16,500 | 408.50 |
2021-02-18 | 4,095 | 4,110 | 4,025 | 4,065 | 21,200 | 406.50 |
2021-02-17 | 4,040 | 4,100 | 4,020 | 4,095 | 13,500 | 409.50 |
2021-02-16 | 4,030 | 4,040 | 3,985 | 4,040 | 14,700 | 404 |
2021-02-15 | 3,970 | 4,045 | 3,970 | 4,030 | 27,800 | 403 |
2021-02-12 | 4,030 | 4,055 | 3,945 | 3,970 | 21,600 | 397 |
2021-02-10 | 4,000 | 4,050 | 3,945 | 4,015 | 27,800 | 401.50 |
2021-02-09 | 3,925 | 4,045 | 3,905 | 4,000 | 33,200 | 400 |
2021-02-08 | 3,830 | 3,905 | 3,805 | 3,905 | 24,000 | 390.50 |
2021-02-05 | 3,845 | 3,845 | 3,785 | 3,830 | 12,200 | 383 |
2021-02-04 | 3,815 | 3,860 | 3,785 | 3,845 | 11,000 | 384.50 |
2021-02-03 | 3,730 | 3,805 | 3,730 | 3,790 | 11,800 | 379 |
2021-02-02 | 3,730 | 3,755 | 3,710 | 3,740 | 11,300 | 374 |
2021-02-01 | 3,715 | 3,755 | 3,715 | 3,730 | 5,100 | 373 |
2021-01-29 | 3,775 | 3,790 | 3,715 | 3,715 | 10,000 | 371.50 |
2021-01-28 | 3,755 | 3,790 | 3,735 | 3,775 | 12,300 | 377.50 |
2021-01-27 | 3,765 | 3,815 | 3,755 | 3,795 | 22,200 | 379.50 |
2021-01-26 | 3,770 | 3,800 | 3,720 | 3,725 | 38,600 | 372.50 |
2021-01-25 | 3,850 | 3,850 | 3,790 | 3,820 | 11,500 | 382 |
2021-01-22 | 3,815 | 3,845 | 3,790 | 3,810 | 16,800 | 381 |
2021-01-21 | 3,845 | 3,855 | 3,810 | 3,810 | 8,000 | 381 |
2021-01-20 | 3,840 | 3,865 | 3,795 | 3,845 | 15,600 | 384.50 |
2021-01-19 | 3,890 | 3,890 | 3,795 | 3,805 | 15,000 | 380.50 |
2021-01-18 | 3,815 | 3,885 | 3,785 | 3,865 | 14,300 | 386.50 |
2021-01-15 | 3,890 | 3,895 | 3,755 | 3,815 | 21,400 | 381.50 |
2021-01-14 | 3,850 | 3,910 | 3,845 | 3,895 | 30,500 | 389.50 |
2021-01-13 | 3,890 | 3,890 | 3,825 | 3,845 | 15,400 | 384.50 |
2021-01-12 | 3,800 | 3,890 | 3,760 | 3,890 | 18,200 | 389 |
2021-01-08 | 3,715 | 3,845 | 3,715 | 3,830 | 28,100 | 383 |
2021-01-07 | 3,765 | 3,770 | 3,715 | 3,715 | 20,300 | 371.50 |
2021-01-06 | 3,730 | 3,740 | 3,690 | 3,695 | 33,000 | 369.50 |
2021-01-05 | 3,705 | 3,735 | 3,680 | 3,700 | 14,700 | 370 |
2021-01-04 | 3,780 | 3,780 | 3,705 | 3,720 | 11,300 | 372 |
分割・併合履歴 : [2024-03-28]1株→5株 [2023-03-30]1株→2株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.136株 [1990-09-25]1株→1.082株