1911 住友林業(株) 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 | 2,181 | 2,187 | 2,140 | 2,154 | 536,100 | 2,154 |
2020-12-29 | 2,195 | 2,213 | 2,173 | 2,181 | 636,400 | 2,181 |
2020-12-28 | 2,189 | 2,215 | 2,150 | 2,196 | 618,500 | 2,196 |
2020-12-25 | 2,190 | 2,201 | 2,168 | 2,191 | 466,300 | 2,191 |
2020-12-24 | 2,120 | 2,159 | 2,105 | 2,140 | 734,200 | 2,140 |
2020-12-23 | 2,206 | 2,216 | 2,052 | 2,083 | 1,154,300 | 2,083 |
2020-12-22 | 2,193 | 2,255 | 2,176 | 2,212 | 1,299,100 | 2,212 |
2020-12-21 | 2,110 | 2,285 | 2,102 | 2,215 | 1,742,500 | 2,215 |
2020-12-18 | 2,012 | 2,078 | 1,987 | 2,069 | 1,098,200 | 2,069 |
2020-12-17 | 2,018 | 2,023 | 1,990 | 2,021 | 562,900 | 2,021 |
2020-12-16 | 1,975 | 2,030 | 1,959 | 1,994 | 973,200 | 1,994 |
2020-12-15 | 1,987 | 1,997 | 1,961 | 1,972 | 747,700 | 1,972 |
2020-12-14 | 1,914 | 2,039 | 1,910 | 1,999 | 1,333,400 | 1,999 |
2020-12-11 | 1,902 | 1,913 | 1,869 | 1,899 | 543,800 | 1,899 |
2020-12-10 | 1,872 | 1,907 | 1,861 | 1,899 | 547,700 | 1,899 |
2020-12-09 | 1,868 | 1,882 | 1,848 | 1,876 | 381,900 | 1,876 |
2020-12-08 | 1,848 | 1,883 | 1,818 | 1,858 | 562,400 | 1,858 |
2020-12-07 | 1,890 | 1,895 | 1,847 | 1,851 | 399,300 | 1,851 |
2020-12-04 | 1,875 | 1,905 | 1,870 | 1,881 | 568,900 | 1,881 |
2020-12-03 | 1,910 | 1,921 | 1,857 | 1,866 | 885,800 | 1,866 |
2020-12-02 | 1,950 | 1,967 | 1,914 | 1,924 | 874,300 | 1,924 |
2020-12-01 | 1,888 | 1,939 | 1,869 | 1,935 | 741,300 | 1,935 |
2020-11-30 | 1,992 | 1,992 | 1,890 | 1,901 | 906,300 | 1,901 |
2020-11-27 | 1,925 | 1,979 | 1,911 | 1,971 | 871,600 | 1,971 |
2020-11-26 | 1,905 | 1,936 | 1,890 | 1,927 | 446,400 | 1,927 |
2020-11-25 | 1,919 | 1,947 | 1,908 | 1,916 | 616,200 | 1,916 |
2020-11-24 | 1,875 | 1,923 | 1,851 | 1,894 | 690,300 | 1,894 |
2020-11-20 | 1,849 | 1,857 | 1,831 | 1,851 | 472,100 | 1,851 |
2020-11-19 | 1,860 | 1,875 | 1,847 | 1,865 | 397,600 | 1,865 |
2020-11-18 | 1,879 | 1,886 | 1,842 | 1,866 | 554,500 | 1,866 |
2020-11-17 | 1,910 | 1,910 | 1,869 | 1,890 | 615,200 | 1,890 |
2020-11-16 | 1,876 | 1,911 | 1,822 | 1,884 | 1,046,400 | 1,884 |
2020-11-13 | 1,721 | 1,835 | 1,690 | 1,830 | 1,429,300 | 1,830 |
2020-11-12 | 1,732 | 1,762 | 1,712 | 1,751 | 914,800 | 1,751 |
2020-11-11 | 1,720 | 1,728 | 1,693 | 1,714 | 644,800 | 1,714 |
2020-11-10 | 1,671 | 1,685 | 1,653 | 1,674 | 790,200 | 1,674 |
2020-11-09 | 1,713 | 1,713 | 1,664 | 1,671 | 559,900 | 1,671 |
2020-11-06 | 1,709 | 1,718 | 1,694 | 1,700 | 434,200 | 1,700 |
2020-11-05 | 1,673 | 1,700 | 1,654 | 1,693 | 515,000 | 1,693 |
2020-11-04 | 1,710 | 1,723 | 1,665 | 1,671 | 520,500 | 1,671 |
2020-11-02 | 1,646 | 1,699 | 1,646 | 1,677 | 409,200 | 1,677 |
2020-10-30 | 1,672 | 1,676 | 1,636 | 1,639 | 425,100 | 1,639 |
2020-10-29 | 1,674 | 1,697 | 1,664 | 1,687 | 187,900 | 1,687 |
2020-10-28 | 1,682 | 1,697 | 1,674 | 1,693 | 230,400 | 1,693 |
2020-10-27 | 1,701 | 1,709 | 1,676 | 1,706 | 350,300 | 1,706 |
2020-10-26 | 1,734 | 1,749 | 1,718 | 1,723 | 266,800 | 1,723 |
2020-10-23 | 1,708 | 1,729 | 1,696 | 1,727 | 355,100 | 1,727 |
2020-10-22 | 1,740 | 1,740 | 1,697 | 1,712 | 501,900 | 1,712 |
2020-10-21 | 1,737 | 1,775 | 1,734 | 1,753 | 508,400 | 1,753 |
2020-10-20 | 1,736 | 1,740 | 1,720 | 1,731 | 365,900 | 1,731 |
2020-10-19 | 1,736 | 1,762 | 1,733 | 1,754 | 393,300 | 1,754 |
2020-10-16 | 1,740 | 1,740 | 1,716 | 1,730 | 448,800 | 1,730 |
2020-10-15 | 1,727 | 1,750 | 1,723 | 1,735 | 403,500 | 1,735 |
2020-10-14 | 1,687 | 1,730 | 1,683 | 1,724 | 514,200 | 1,724 |
2020-10-13 | 1,702 | 1,704 | 1,685 | 1,695 | 381,200 | 1,695 |
2020-10-12 | 1,703 | 1,706 | 1,677 | 1,698 | 332,200 | 1,698 |
2020-10-09 | 1,733 | 1,733 | 1,696 | 1,700 | 557,100 | 1,700 |
2020-10-08 | 1,731 | 1,752 | 1,723 | 1,737 | 576,300 | 1,737 |
2020-10-07 | 1,713 | 1,724 | 1,695 | 1,715 | 437,300 | 1,715 |
2020-10-06 | 1,716 | 1,741 | 1,703 | 1,733 | 439,400 | 1,733 |
2020-10-05 | 1,704 | 1,729 | 1,697 | 1,722 | 549,700 | 1,722 |
2020-10-02 | 1,700 | 1,706 | 1,668 | 1,676 | 539,000 | 1,676 |
2020-09-30 | 1,713 | 1,716 | 1,670 | 1,670 | 594,700 | 1,670 |
2020-09-29 | 1,742 | 1,742 | 1,710 | 1,726 | 637,400 | 1,726 |
2020-09-28 | 1,712 | 1,752 | 1,712 | 1,752 | 668,300 | 1,752 |
2020-09-25 | 1,702 | 1,726 | 1,690 | 1,699 | 565,000 | 1,699 |
2020-09-24 | 1,710 | 1,714 | 1,688 | 1,699 | 534,000 | 1,699 |
2020-09-23 | 1,676 | 1,738 | 1,670 | 1,732 | 949,300 | 1,732 |
2020-09-18 | 1,717 | 1,736 | 1,709 | 1,716 | 842,000 | 1,716 |
2020-09-17 | 1,745 | 1,751 | 1,718 | 1,725 | 735,400 | 1,725 |
2020-09-16 | 1,750 | 1,758 | 1,729 | 1,751 | 549,600 | 1,751 |
2020-09-15 | 1,760 | 1,789 | 1,753 | 1,772 | 644,700 | 1,772 |
2020-09-14 | 1,750 | 1,779 | 1,742 | 1,774 | 783,600 | 1,774 |
2020-09-11 | 1,750 | 1,760 | 1,722 | 1,735 | 772,300 | 1,735 |
2020-09-10 | 1,686 | 1,732 | 1,677 | 1,727 | 631,400 | 1,727 |
2020-09-09 | 1,645 | 1,675 | 1,630 | 1,668 | 596,400 | 1,668 |
2020-09-08 | 1,662 | 1,669 | 1,644 | 1,669 | 274,900 | 1,669 |
2020-09-07 | 1,660 | 1,668 | 1,642 | 1,652 | 331,500 | 1,652 |
2020-09-04 | 1,646 | 1,663 | 1,630 | 1,660 | 630,800 | 1,660 |
2020-09-03 | 1,702 | 1,715 | 1,653 | 1,663 | 885,800 | 1,663 |
2020-09-02 | 1,689 | 1,704 | 1,665 | 1,702 | 448,100 | 1,702 |
2020-09-01 | 1,694 | 1,710 | 1,677 | 1,705 | 452,600 | 1,705 |
2020-08-31 | 1,739 | 1,751 | 1,694 | 1,697 | 571,300 | 1,697 |
2020-08-28 | 1,717 | 1,738 | 1,662 | 1,701 | 850,000 | 1,701 |
2020-08-27 | 1,752 | 1,753 | 1,721 | 1,727 | 475,000 | 1,727 |
2020-08-26 | 1,750 | 1,752 | 1,725 | 1,740 | 663,800 | 1,740 |
2020-08-25 | 1,730 | 1,750 | 1,722 | 1,741 | 889,400 | 1,741 |
2020-08-24 | 1,693 | 1,710 | 1,670 | 1,690 | 1,137,900 | 1,690 |
2020-08-21 | 1,597 | 1,668 | 1,597 | 1,660 | 1,226,100 | 1,660 |
2020-08-20 | 1,593 | 1,599 | 1,574 | 1,584 | 856,200 | 1,584 |
2020-08-19 | 1,600 | 1,601 | 1,573 | 1,594 | 971,900 | 1,594 |
2020-08-18 | 1,540 | 1,579 | 1,524 | 1,571 | 905,100 | 1,571 |
2020-08-17 | 1,520 | 1,540 | 1,507 | 1,524 | 818,000 | 1,524 |
2020-08-14 | 1,550 | 1,553 | 1,499 | 1,521 | 1,478,300 | 1,521 |
2020-08-13 | 1,594 | 1,609 | 1,552 | 1,579 | 2,336,300 | 1,579 |
2020-08-12 | 1,313 | 1,372 | 1,313 | 1,364 | 1,023,700 | 1,364 |
2020-08-11 | 1,266 | 1,295 | 1,262 | 1,294 | 639,300 | 1,294 |
2020-08-07 | 1,241 | 1,253 | 1,226 | 1,237 | 293,000 | 1,237 |
2020-08-06 | 1,242 | 1,266 | 1,231 | 1,249 | 520,700 | 1,249 |
2020-08-05 | 1,247 | 1,258 | 1,233 | 1,251 | 688,000 | 1,251 |
2020-08-04 | 1,224 | 1,251 | 1,224 | 1,240 | 428,800 | 1,240 |
2020-08-03 | 1,206 | 1,222 | 1,194 | 1,207 | 456,300 | 1,207 |
2020-07-31 | 1,246 | 1,246 | 1,175 | 1,184 | 1,062,200 | 1,184 |
2020-07-30 | 1,286 | 1,292 | 1,253 | 1,258 | 481,800 | 1,258 |
2020-07-29 | 1,291 | 1,295 | 1,272 | 1,288 | 618,600 | 1,288 |
2020-07-28 | 1,317 | 1,329 | 1,302 | 1,310 | 718,500 | 1,310 |
2020-07-27 | 1,280 | 1,321 | 1,273 | 1,317 | 726,600 | 1,317 |
2020-07-22 | 1,331 | 1,353 | 1,326 | 1,329 | 440,700 | 1,329 |
2020-07-21 | 1,341 | 1,341 | 1,320 | 1,331 | 616,000 | 1,331 |
2020-07-20 | 1,358 | 1,363 | 1,336 | 1,350 | 316,600 | 1,350 |
2020-07-17 | 1,362 | 1,370 | 1,345 | 1,356 | 370,000 | 1,356 |
2020-07-16 | 1,373 | 1,387 | 1,370 | 1,370 | 362,700 | 1,370 |
2020-07-15 | 1,374 | 1,384 | 1,356 | 1,372 | 480,000 | 1,372 |
2020-07-14 | 1,358 | 1,375 | 1,355 | 1,365 | 264,400 | 1,365 |
2020-07-13 | 1,331 | 1,370 | 1,330 | 1,362 | 432,200 | 1,362 |
2020-07-10 | 1,317 | 1,319 | 1,293 | 1,293 | 601,700 | 1,293 |
2020-07-09 | 1,300 | 1,320 | 1,293 | 1,312 | 642,900 | 1,312 |
2020-07-08 | 1,352 | 1,352 | 1,303 | 1,303 | 1,001,300 | 1,303 |
2020-07-07 | 1,370 | 1,370 | 1,347 | 1,364 | 579,900 | 1,364 |
2020-07-06 | 1,354 | 1,371 | 1,347 | 1,369 | 346,700 | 1,369 |
2020-07-03 | 1,373 | 1,373 | 1,335 | 1,355 | 406,000 | 1,355 |
2020-07-02 | 1,338 | 1,376 | 1,338 | 1,360 | 639,900 | 1,360 |
2020-07-01 | 1,377 | 1,377 | 1,330 | 1,335 | 474,700 | 1,335 |
2020-06-30 | 1,352 | 1,381 | 1,349 | 1,353 | 701,900 | 1,353 |
2020-06-29 | 1,322 | 1,327 | 1,302 | 1,322 | 458,800 | 1,322 |
2020-06-26 | 1,320 | 1,352 | 1,319 | 1,341 | 588,700 | 1,341 |
2020-06-25 | 1,322 | 1,326 | 1,297 | 1,308 | 568,800 | 1,308 |
2020-06-24 | 1,309 | 1,326 | 1,300 | 1,326 | 706,400 | 1,326 |
2020-06-23 | 1,309 | 1,320 | 1,290 | 1,298 | 448,700 | 1,298 |
2020-06-22 | 1,314 | 1,316 | 1,291 | 1,301 | 455,100 | 1,301 |
2020-06-19 | 1,339 | 1,352 | 1,316 | 1,344 | 778,200 | 1,344 |
2020-06-18 | 1,310 | 1,331 | 1,298 | 1,329 | 574,600 | 1,329 |
2020-06-17 | 1,319 | 1,328 | 1,301 | 1,322 | 867,200 | 1,322 |
2020-06-16 | 1,257 | 1,324 | 1,248 | 1,319 | 700,900 | 1,319 |
2020-06-15 | 1,267 | 1,283 | 1,235 | 1,238 | 770,300 | 1,238 |
2020-06-12 | 1,253 | 1,284 | 1,248 | 1,278 | 661,500 | 1,278 |
2020-06-11 | 1,331 | 1,340 | 1,308 | 1,308 | 459,200 | 1,308 |
2020-06-10 | 1,325 | 1,358 | 1,325 | 1,352 | 660,000 | 1,352 |
2020-06-09 | 1,397 | 1,399 | 1,337 | 1,355 | 621,600 | 1,355 |
2020-06-08 | 1,388 | 1,393 | 1,373 | 1,393 | 461,300 | 1,393 |
2020-06-05 | 1,326 | 1,364 | 1,317 | 1,358 | 714,600 | 1,358 |
2020-06-04 | 1,371 | 1,373 | 1,318 | 1,323 | 724,300 | 1,323 |
2020-06-03 | 1,338 | 1,370 | 1,337 | 1,348 | 747,900 | 1,348 |
2020-06-02 | 1,292 | 1,319 | 1,289 | 1,316 | 642,300 | 1,316 |
2020-06-01 | 1,311 | 1,311 | 1,268 | 1,281 | 1,210,100 | 1,281 |
2020-05-29 | 1,368 | 1,387 | 1,357 | 1,371 | 757,100 | 1,371 |
2020-05-28 | 1,351 | 1,374 | 1,340 | 1,361 | 803,200 | 1,361 |
2020-05-27 | 1,316 | 1,347 | 1,310 | 1,342 | 614,300 | 1,342 |
2020-05-26 | 1,306 | 1,319 | 1,301 | 1,315 | 498,500 | 1,315 |
2020-05-25 | 1,297 | 1,303 | 1,276 | 1,296 | 247,500 | 1,296 |
2020-05-22 | 1,290 | 1,293 | 1,262 | 1,271 | 258,300 | 1,271 |
2020-05-21 | 1,308 | 1,308 | 1,284 | 1,292 | 341,800 | 1,292 |
2020-05-20 | 1,299 | 1,320 | 1,298 | 1,308 | 750,000 | 1,308 |
2020-05-19 | 1,273 | 1,294 | 1,264 | 1,287 | 674,000 | 1,287 |
2020-05-18 | 1,217 | 1,236 | 1,201 | 1,234 | 528,500 | 1,234 |
2020-05-15 | 1,225 | 1,233 | 1,182 | 1,202 | 589,700 | 1,202 |
2020-05-14 | 1,240 | 1,249 | 1,212 | 1,214 | 531,300 | 1,214 |
2020-05-13 | 1,260 | 1,278 | 1,250 | 1,270 | 425,900 | 1,270 |
2020-05-12 | 1,318 | 1,318 | 1,275 | 1,285 | 617,100 | 1,285 |
2020-05-11 | 1,299 | 1,338 | 1,297 | 1,337 | 467,700 | 1,337 |
2020-05-08 | 1,273 | 1,286 | 1,252 | 1,286 | 618,200 | 1,286 |
2020-05-07 | 1,290 | 1,298 | 1,238 | 1,246 | 759,000 | 1,246 |
2020-05-01 | 1,318 | 1,320 | 1,260 | 1,270 | 494,500 | 1,270 |
2020-04-30 | 1,363 | 1,363 | 1,341 | 1,348 | 416,800 | 1,348 |
2020-04-28 | 1,308 | 1,333 | 1,298 | 1,325 | 453,700 | 1,325 |
2020-04-27 | 1,300 | 1,304 | 1,271 | 1,292 | 532,200 | 1,292 |
2020-04-24 | 1,244 | 1,275 | 1,232 | 1,271 | 724,900 | 1,271 |
2020-04-23 | 1,221 | 1,259 | 1,221 | 1,259 | 685,100 | 1,259 |
2020-04-22 | 1,222 | 1,242 | 1,215 | 1,220 | 860,000 | 1,220 |
2020-04-21 | 1,221 | 1,243 | 1,210 | 1,237 | 839,200 | 1,237 |
2020-04-20 | 1,254 | 1,264 | 1,243 | 1,255 | 938,800 | 1,255 |
2020-04-17 | 1,303 | 1,325 | 1,277 | 1,293 | 426,100 | 1,293 |
2020-04-16 | 1,260 | 1,285 | 1,252 | 1,279 | 458,300 | 1,279 |
2020-04-15 | 1,292 | 1,300 | 1,277 | 1,288 | 551,800 | 1,288 |
2020-04-14 | 1,294 | 1,295 | 1,259 | 1,291 | 566,400 | 1,291 |
2020-04-13 | 1,350 | 1,350 | 1,315 | 1,315 | 380,300 | 1,315 |
2020-04-10 | 1,363 | 1,363 | 1,300 | 1,358 | 303,800 | 1,358 |
2020-04-09 | 1,344 | 1,349 | 1,307 | 1,335 | 571,800 | 1,335 |
2020-04-08 | 1,292 | 1,355 | 1,273 | 1,339 | 971,800 | 1,339 |
2020-04-07 | 1,273 | 1,292 | 1,236 | 1,272 | 811,800 | 1,272 |
2020-04-06 | 1,210 | 1,267 | 1,199 | 1,237 | 1,470,000 | 1,237 |
2020-04-03 | 1,262 | 1,311 | 1,201 | 1,212 | 1,064,200 | 1,212 |
2020-04-02 | 1,268 | 1,297 | 1,262 | 1,276 | 803,800 | 1,276 |
2020-04-01 | 1,374 | 1,389 | 1,300 | 1,316 | 983,300 | 1,316 |
2020-03-31 | 1,438 | 1,455 | 1,378 | 1,385 | 539,400 | 1,385 |
2020-03-30 | 1,431 | 1,450 | 1,346 | 1,442 | 851,400 | 1,442 |
2020-03-27 | 1,442 | 1,489 | 1,409 | 1,473 | 1,224,600 | 1,473 |
2020-03-26 | 1,371 | 1,410 | 1,361 | 1,382 | 1,009,600 | 1,382 |
2020-03-25 | 1,303 | 1,382 | 1,292 | 1,368 | 1,084,900 | 1,368 |
2020-03-24 | 1,226 | 1,242 | 1,188 | 1,235 | 846,700 | 1,235 |
2020-03-23 | 1,216 | 1,228 | 1,157 | 1,196 | 1,357,700 | 1,196 |
2020-03-19 | 1,178 | 1,239 | 1,156 | 1,232 | 1,298,900 | 1,232 |
2020-03-18 | 1,096 | 1,192 | 1,095 | 1,148 | 1,512,800 | 1,148 |
2020-03-17 | 1,140 | 1,165 | 1,095 | 1,108 | 1,861,400 | 1,108 |
2020-03-16 | 1,266 | 1,279 | 1,174 | 1,178 | 1,152,500 | 1,178 |
2020-03-13 | 1,221 | 1,297 | 1,164 | 1,265 | 1,547,900 | 1,265 |
2020-03-12 | 1,342 | 1,351 | 1,300 | 1,316 | 1,003,800 | 1,316 |
2020-03-11 | 1,411 | 1,426 | 1,377 | 1,380 | 1,266,500 | 1,380 |
2020-03-10 | 1,396 | 1,433 | 1,351 | 1,425 | 1,019,300 | 1,425 |
2020-03-09 | 1,466 | 1,473 | 1,419 | 1,445 | 918,700 | 1,445 |
2020-03-06 | 1,540 | 1,540 | 1,496 | 1,507 | 849,200 | 1,507 |
2020-03-05 | 1,605 | 1,626 | 1,567 | 1,577 | 916,600 | 1,577 |
2020-03-04 | 1,583 | 1,603 | 1,572 | 1,590 | 662,400 | 1,590 |
2020-03-03 | 1,649 | 1,654 | 1,594 | 1,594 | 815,900 | 1,594 |
2020-03-02 | 1,580 | 1,655 | 1,571 | 1,621 | 1,131,900 | 1,621 |
2020-02-28 | 1,631 | 1,641 | 1,599 | 1,608 | 1,244,600 | 1,608 |
2020-02-27 | 1,700 | 1,701 | 1,660 | 1,671 | 1,052,300 | 1,671 |
2020-02-26 | 1,683 | 1,712 | 1,670 | 1,709 | 744,000 | 1,709 |
2020-02-25 | 1,673 | 1,723 | 1,655 | 1,700 | 720,000 | 1,700 |
2020-02-21 | 1,721 | 1,749 | 1,714 | 1,741 | 559,800 | 1,741 |
2020-02-20 | 1,706 | 1,731 | 1,701 | 1,720 | 773,600 | 1,720 |
2020-02-19 | 1,689 | 1,699 | 1,663 | 1,688 | 767,800 | 1,688 |
2020-02-18 | 1,719 | 1,721 | 1,669 | 1,677 | 591,300 | 1,677 |
2020-02-17 | 1,728 | 1,744 | 1,712 | 1,734 | 771,300 | 1,734 |
2020-02-14 | 1,740 | 1,752 | 1,720 | 1,745 | 960,100 | 1,745 |
2020-02-13 | 1,737 | 1,749 | 1,720 | 1,728 | 662,700 | 1,728 |
2020-02-12 | 1,707 | 1,723 | 1,697 | 1,717 | 802,700 | 1,717 |
2020-02-10 | 1,670 | 1,692 | 1,656 | 1,684 | 668,600 | 1,684 |
2020-02-07 | 1,663 | 1,667 | 1,643 | 1,649 | 482,400 | 1,649 |
2020-02-06 | 1,649 | 1,678 | 1,643 | 1,669 | 806,500 | 1,669 |
2020-02-05 | 1,629 | 1,630 | 1,607 | 1,624 | 808,800 | 1,624 |
2020-02-04 | 1,576 | 1,627 | 1,567 | 1,616 | 1,021,600 | 1,616 |
2020-02-03 | 1,505 | 1,596 | 1,503 | 1,579 | 1,216,400 | 1,579 |
2020-01-31 | 1,517 | 1,550 | 1,515 | 1,535 | 934,700 | 1,535 |
2020-01-30 | 1,536 | 1,543 | 1,509 | 1,526 | 516,300 | 1,526 |
2020-01-29 | 1,526 | 1,540 | 1,521 | 1,540 | 531,100 | 1,540 |
2020-01-28 | 1,518 | 1,540 | 1,510 | 1,536 | 709,400 | 1,536 |
2020-01-27 | 1,565 | 1,566 | 1,540 | 1,541 | 623,800 | 1,541 |
2020-01-24 | 1,624 | 1,625 | 1,608 | 1,615 | 212,500 | 1,615 |
2020-01-23 | 1,632 | 1,640 | 1,621 | 1,625 | 341,900 | 1,625 |
2020-01-22 | 1,603 | 1,634 | 1,599 | 1,633 | 368,500 | 1,633 |
2020-01-21 | 1,597 | 1,611 | 1,586 | 1,599 | 400,800 | 1,599 |
2020-01-20 | 1,574 | 1,609 | 1,573 | 1,606 | 346,300 | 1,606 |
2020-01-17 | 1,589 | 1,595 | 1,579 | 1,586 | 401,100 | 1,586 |
2020-01-16 | 1,593 | 1,597 | 1,582 | 1,589 | 454,600 | 1,589 |
2020-01-15 | 1,581 | 1,602 | 1,577 | 1,587 | 590,500 | 1,587 |
2020-01-14 | 1,593 | 1,593 | 1,570 | 1,581 | 511,800 | 1,581 |
2020-01-10 | 1,592 | 1,603 | 1,592 | 1,596 | 194,700 | 1,596 |
2020-01-09 | 1,589 | 1,595 | 1,582 | 1,592 | 271,500 | 1,592 |
2020-01-08 | 1,562 | 1,581 | 1,553 | 1,574 | 360,400 | 1,574 |
2020-01-07 | 1,587 | 1,605 | 1,578 | 1,601 | 600,600 | 1,601 |
2020-01-06 | 1,587 | 1,589 | 1,560 | 1,578 | 482,200 | 1,578 |
分割・併合履歴 : [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-09-27]1株→1.15株 [1987-09-26]1株→1.1株 [1983-09-27]1株→1.2株