1944 (株)きんでん の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 1,447 | 1,455 | 1,435 | 1,438 | 120,000 | 1,438 |
2022-12-29 | 1,436 | 1,440 | 1,423 | 1,440 | 120,200 | 1,440 |
2022-12-28 | 1,436 | 1,446 | 1,435 | 1,445 | 113,700 | 1,445 |
2022-12-27 | 1,442 | 1,446 | 1,436 | 1,439 | 53,700 | 1,439 |
2022-12-26 | 1,442 | 1,445 | 1,434 | 1,437 | 88,400 | 1,437 |
2022-12-23 | 1,431 | 1,440 | 1,426 | 1,436 | 93,500 | 1,436 |
2022-12-22 | 1,422 | 1,437 | 1,415 | 1,434 | 143,600 | 1,434 |
2022-12-21 | 1,429 | 1,435 | 1,409 | 1,415 | 205,900 | 1,415 |
2022-12-20 | 1,444 | 1,449 | 1,413 | 1,425 | 212,800 | 1,425 |
2022-12-19 | 1,434 | 1,445 | 1,430 | 1,439 | 144,600 | 1,439 |
2022-12-16 | 1,450 | 1,453 | 1,434 | 1,436 | 294,400 | 1,436 |
2022-12-15 | 1,455 | 1,465 | 1,452 | 1,453 | 114,600 | 1,453 |
2022-12-14 | 1,460 | 1,468 | 1,452 | 1,457 | 113,400 | 1,457 |
2022-12-13 | 1,478 | 1,480 | 1,463 | 1,465 | 559,500 | 1,465 |
2022-12-12 | 1,451 | 1,453 | 1,439 | 1,445 | 203,700 | 1,445 |
2022-12-09 | 1,442 | 1,458 | 1,442 | 1,453 | 228,800 | 1,453 |
2022-12-08 | 1,452 | 1,452 | 1,434 | 1,441 | 183,800 | 1,441 |
2022-12-07 | 1,440 | 1,463 | 1,439 | 1,452 | 129,600 | 1,452 |
2022-12-06 | 1,443 | 1,446 | 1,436 | 1,443 | 190,000 | 1,443 |
2022-12-05 | 1,458 | 1,462 | 1,436 | 1,446 | 423,800 | 1,446 |
2022-12-02 | 1,455 | 1,455 | 1,433 | 1,452 | 312,800 | 1,452 |
2022-12-01 | 1,477 | 1,477 | 1,456 | 1,458 | 216,900 | 1,458 |
2022-11-30 | 1,481 | 1,487 | 1,470 | 1,471 | 260,200 | 1,471 |
2022-11-29 | 1,477 | 1,484 | 1,471 | 1,479 | 257,500 | 1,479 |
2022-11-28 | 1,511 | 1,511 | 1,484 | 1,493 | 216,300 | 1,493 |
2022-11-25 | 1,515 | 1,518 | 1,504 | 1,506 | 107,600 | 1,506 |
2022-11-24 | 1,503 | 1,522 | 1,503 | 1,517 | 238,900 | 1,517 |
2022-11-22 | 1,479 | 1,512 | 1,479 | 1,501 | 265,900 | 1,501 |
2022-11-21 | 1,468 | 1,475 | 1,466 | 1,475 | 173,000 | 1,475 |
2022-11-18 | 1,468 | 1,475 | 1,462 | 1,468 | 168,100 | 1,468 |
2022-11-17 | 1,453 | 1,466 | 1,452 | 1,459 | 135,400 | 1,459 |
2022-11-16 | 1,435 | 1,456 | 1,432 | 1,452 | 133,900 | 1,452 |
2022-11-15 | 1,451 | 1,459 | 1,436 | 1,440 | 204,300 | 1,440 |
2022-11-14 | 1,455 | 1,457 | 1,441 | 1,446 | 184,100 | 1,446 |
2022-11-11 | 1,477 | 1,477 | 1,451 | 1,452 | 277,500 | 1,452 |
2022-11-10 | 1,448 | 1,461 | 1,443 | 1,454 | 208,100 | 1,454 |
2022-11-09 | 1,460 | 1,469 | 1,457 | 1,461 | 228,200 | 1,461 |
2022-11-08 | 1,462 | 1,473 | 1,459 | 1,462 | 135,500 | 1,462 |
2022-11-07 | 1,456 | 1,470 | 1,449 | 1,460 | 243,900 | 1,460 |
2022-11-04 | 1,453 | 1,455 | 1,436 | 1,443 | 387,900 | 1,443 |
2022-11-02 | 1,467 | 1,480 | 1,456 | 1,462 | 404,400 | 1,462 |
2022-11-01 | 1,519 | 1,521 | 1,459 | 1,464 | 411,200 | 1,464 |
2022-10-31 | 1,493 | 1,520 | 1,493 | 1,514 | 344,700 | 1,514 |
2022-10-28 | 1,480 | 1,500 | 1,475 | 1,493 | 814,500 | 1,493 |
2022-10-27 | 1,499 | 1,504 | 1,493 | 1,496 | 241,300 | 1,496 |
2022-10-26 | 1,503 | 1,508 | 1,495 | 1,505 | 215,700 | 1,505 |
2022-10-25 | 1,498 | 1,505 | 1,492 | 1,495 | 173,200 | 1,495 |
2022-10-24 | 1,522 | 1,522 | 1,488 | 1,495 | 191,100 | 1,495 |
2022-10-21 | 1,505 | 1,515 | 1,499 | 1,503 | 130,600 | 1,503 |
2022-10-20 | 1,512 | 1,518 | 1,502 | 1,513 | 141,300 | 1,513 |
2022-10-19 | 1,514 | 1,528 | 1,511 | 1,526 | 144,200 | 1,526 |
2022-10-18 | 1,525 | 1,533 | 1,511 | 1,513 | 161,100 | 1,513 |
2022-10-17 | 1,520 | 1,520 | 1,510 | 1,511 | 144,000 | 1,511 |
2022-10-14 | 1,524 | 1,536 | 1,503 | 1,522 | 235,800 | 1,522 |
2022-10-13 | 1,506 | 1,506 | 1,493 | 1,496 | 191,800 | 1,496 |
2022-10-12 | 1,521 | 1,521 | 1,503 | 1,514 | 231,100 | 1,514 |
2022-10-11 | 1,511 | 1,529 | 1,508 | 1,515 | 255,400 | 1,515 |
2022-10-07 | 1,538 | 1,542 | 1,524 | 1,538 | 268,200 | 1,538 |
2022-10-06 | 1,560 | 1,571 | 1,551 | 1,554 | 260,600 | 1,554 |
2022-10-05 | 1,568 | 1,573 | 1,550 | 1,556 | 489,400 | 1,556 |
2022-10-04 | 1,545 | 1,568 | 1,544 | 1,565 | 364,900 | 1,565 |
2022-10-03 | 1,522 | 1,522 | 1,498 | 1,509 | 268,900 | 1,509 |
2022-09-30 | 1,540 | 1,554 | 1,523 | 1,528 | 393,400 | 1,528 |
2022-09-29 | 1,539 | 1,561 | 1,533 | 1,555 | 379,400 | 1,555 |
2022-09-28 | 1,527 | 1,545 | 1,527 | 1,542 | 433,800 | 1,542 |
2022-09-27 | 1,537 | 1,539 | 1,527 | 1,527 | 323,000 | 1,527 |
2022-09-26 | 1,529 | 1,549 | 1,521 | 1,532 | 356,600 | 1,532 |
2022-09-22 | 1,521 | 1,544 | 1,520 | 1,540 | 246,100 | 1,540 |
2022-09-21 | 1,538 | 1,547 | 1,532 | 1,532 | 238,400 | 1,532 |
2022-09-20 | 1,548 | 1,554 | 1,538 | 1,542 | 232,100 | 1,542 |
2022-09-16 | 1,524 | 1,544 | 1,520 | 1,540 | 617,400 | 1,540 |
2022-09-15 | 1,516 | 1,530 | 1,512 | 1,524 | 253,800 | 1,524 |
2022-09-14 | 1,517 | 1,524 | 1,510 | 1,517 | 299,200 | 1,517 |
2022-09-13 | 1,529 | 1,536 | 1,519 | 1,535 | 208,900 | 1,535 |
2022-09-12 | 1,537 | 1,537 | 1,517 | 1,523 | 268,200 | 1,523 |
2022-09-09 | 1,542 | 1,550 | 1,536 | 1,540 | 354,200 | 1,540 |
2022-09-08 | 1,523 | 1,535 | 1,512 | 1,530 | 286,000 | 1,530 |
2022-09-07 | 1,514 | 1,515 | 1,492 | 1,505 | 253,200 | 1,505 |
2022-09-06 | 1,525 | 1,531 | 1,518 | 1,518 | 308,100 | 1,518 |
2022-09-05 | 1,499 | 1,518 | 1,497 | 1,512 | 466,400 | 1,512 |
2022-09-02 | 1,468 | 1,492 | 1,459 | 1,489 | 363,500 | 1,489 |
2022-09-01 | 1,457 | 1,466 | 1,452 | 1,461 | 197,800 | 1,461 |
2022-08-31 | 1,473 | 1,481 | 1,471 | 1,472 | 215,100 | 1,472 |
2022-08-30 | 1,496 | 1,496 | 1,487 | 1,490 | 143,800 | 1,490 |
2022-08-29 | 1,480 | 1,491 | 1,477 | 1,490 | 219,300 | 1,490 |
2022-08-26 | 1,519 | 1,523 | 1,510 | 1,510 | 101,600 | 1,510 |
2022-08-25 | 1,513 | 1,523 | 1,508 | 1,519 | 98,200 | 1,519 |
2022-08-24 | 1,515 | 1,515 | 1,503 | 1,514 | 121,800 | 1,514 |
2022-08-23 | 1,515 | 1,515 | 1,497 | 1,507 | 156,200 | 1,507 |
2022-08-22 | 1,517 | 1,527 | 1,509 | 1,520 | 155,900 | 1,520 |
2022-08-19 | 1,538 | 1,541 | 1,519 | 1,524 | 110,900 | 1,524 |
2022-08-18 | 1,533 | 1,534 | 1,519 | 1,521 | 158,600 | 1,521 |
2022-08-17 | 1,535 | 1,549 | 1,530 | 1,540 | 197,700 | 1,540 |
2022-08-16 | 1,529 | 1,530 | 1,519 | 1,524 | 198,300 | 1,524 |
2022-08-15 | 1,525 | 1,532 | 1,519 | 1,530 | 213,200 | 1,530 |
2022-08-12 | 1,514 | 1,534 | 1,504 | 1,514 | 236,600 | 1,514 |
2022-08-10 | 1,489 | 1,498 | 1,475 | 1,498 | 142,800 | 1,498 |
2022-08-09 | 1,504 | 1,518 | 1,490 | 1,491 | 144,800 | 1,491 |
2022-08-08 | 1,506 | 1,507 | 1,490 | 1,505 | 187,600 | 1,505 |
2022-08-05 | 1,502 | 1,517 | 1,492 | 1,512 | 306,200 | 1,512 |
2022-08-04 | 1,505 | 1,509 | 1,490 | 1,496 | 178,600 | 1,496 |
2022-08-03 | 1,524 | 1,524 | 1,501 | 1,503 | 218,900 | 1,503 |
2022-08-02 | 1,542 | 1,542 | 1,508 | 1,522 | 327,100 | 1,522 |
2022-08-01 | 1,577 | 1,578 | 1,559 | 1,561 | 228,800 | 1,561 |
2022-07-29 | 1,601 | 1,602 | 1,567 | 1,568 | 350,500 | 1,568 |
2022-07-28 | 1,615 | 1,633 | 1,577 | 1,599 | 558,700 | 1,599 |
2022-07-27 | 1,629 | 1,629 | 1,611 | 1,618 | 232,100 | 1,618 |
2022-07-26 | 1,620 | 1,624 | 1,613 | 1,620 | 175,100 | 1,620 |
2022-07-25 | 1,626 | 1,628 | 1,615 | 1,620 | 199,800 | 1,620 |
2022-07-22 | 1,600 | 1,622 | 1,600 | 1,614 | 192,300 | 1,614 |
2022-07-21 | 1,589 | 1,609 | 1,584 | 1,608 | 180,600 | 1,608 |
2022-07-20 | 1,596 | 1,605 | 1,588 | 1,602 | 228,200 | 1,602 |
2022-07-19 | 1,590 | 1,591 | 1,565 | 1,573 | 209,700 | 1,573 |
2022-07-15 | 1,583 | 1,591 | 1,574 | 1,580 | 218,100 | 1,580 |
2022-07-14 | 1,566 | 1,576 | 1,562 | 1,574 | 215,300 | 1,574 |
2022-07-13 | 1,580 | 1,583 | 1,568 | 1,573 | 197,600 | 1,573 |
2022-07-12 | 1,594 | 1,595 | 1,555 | 1,568 | 277,600 | 1,568 |
2022-07-11 | 1,603 | 1,609 | 1,586 | 1,605 | 272,900 | 1,605 |
2022-07-08 | 1,584 | 1,600 | 1,570 | 1,579 | 354,600 | 1,579 |
2022-07-07 | 1,584 | 1,591 | 1,570 | 1,578 | 300,700 | 1,578 |
2022-07-06 | 1,568 | 1,579 | 1,560 | 1,565 | 369,000 | 1,565 |
2022-07-05 | 1,610 | 1,610 | 1,593 | 1,597 | 541,700 | 1,597 |
2022-07-04 | 1,579 | 1,599 | 1,577 | 1,599 | 234,400 | 1,599 |
2022-07-01 | 1,583 | 1,587 | 1,561 | 1,566 | 382,500 | 1,566 |
2022-06-30 | 1,559 | 1,581 | 1,559 | 1,567 | 296,300 | 1,567 |
2022-06-29 | 1,544 | 1,568 | 1,539 | 1,558 | 458,300 | 1,558 |
2022-06-28 | 1,537 | 1,550 | 1,530 | 1,548 | 301,800 | 1,548 |
2022-06-27 | 1,544 | 1,545 | 1,527 | 1,529 | 337,300 | 1,529 |
2022-06-24 | 1,520 | 1,524 | 1,511 | 1,520 | 199,800 | 1,520 |
2022-06-23 | 1,506 | 1,522 | 1,502 | 1,514 | 203,600 | 1,514 |
2022-06-22 | 1,520 | 1,522 | 1,508 | 1,508 | 206,600 | 1,508 |
2022-06-21 | 1,503 | 1,516 | 1,496 | 1,505 | 262,800 | 1,505 |
2022-06-20 | 1,504 | 1,517 | 1,486 | 1,491 | 240,900 | 1,491 |
2022-06-17 | 1,478 | 1,509 | 1,473 | 1,499 | 726,900 | 1,499 |
2022-06-16 | 1,509 | 1,528 | 1,503 | 1,508 | 218,600 | 1,508 |
2022-06-15 | 1,510 | 1,521 | 1,504 | 1,506 | 311,900 | 1,506 |
2022-06-14 | 1,506 | 1,524 | 1,506 | 1,521 | 292,400 | 1,521 |
2022-06-13 | 1,563 | 1,563 | 1,527 | 1,533 | 754,400 | 1,533 |
2022-06-10 | 1,518 | 1,534 | 1,510 | 1,523 | 229,900 | 1,523 |
2022-06-09 | 1,533 | 1,544 | 1,528 | 1,533 | 186,800 | 1,533 |
2022-06-08 | 1,525 | 1,539 | 1,522 | 1,534 | 193,000 | 1,534 |
2022-06-07 | 1,510 | 1,523 | 1,504 | 1,514 | 141,200 | 1,514 |
2022-06-06 | 1,490 | 1,504 | 1,487 | 1,502 | 245,200 | 1,502 |
2022-06-03 | 1,504 | 1,506 | 1,483 | 1,488 | 164,700 | 1,488 |
2022-06-02 | 1,500 | 1,501 | 1,482 | 1,499 | 173,200 | 1,499 |
2022-06-01 | 1,490 | 1,520 | 1,488 | 1,511 | 219,200 | 1,511 |
2022-05-31 | 1,485 | 1,506 | 1,481 | 1,485 | 395,200 | 1,485 |
2022-05-30 | 1,486 | 1,503 | 1,475 | 1,492 | 408,300 | 1,492 |
2022-05-27 | 1,483 | 1,483 | 1,462 | 1,470 | 152,200 | 1,470 |
2022-05-26 | 1,458 | 1,479 | 1,458 | 1,470 | 150,400 | 1,470 |
2022-05-25 | 1,465 | 1,477 | 1,456 | 1,464 | 244,100 | 1,464 |
2022-05-24 | 1,463 | 1,463 | 1,441 | 1,447 | 207,100 | 1,447 |
2022-05-23 | 1,464 | 1,471 | 1,448 | 1,459 | 252,000 | 1,459 |
2022-05-20 | 1,439 | 1,441 | 1,428 | 1,440 | 239,500 | 1,440 |
2022-05-19 | 1,445 | 1,453 | 1,429 | 1,450 | 241,500 | 1,450 |
2022-05-18 | 1,470 | 1,474 | 1,455 | 1,461 | 170,200 | 1,461 |
2022-05-17 | 1,487 | 1,500 | 1,472 | 1,472 | 246,300 | 1,472 |
2022-05-16 | 1,529 | 1,529 | 1,467 | 1,470 | 214,600 | 1,470 |
2022-05-13 | 1,490 | 1,506 | 1,473 | 1,504 | 310,000 | 1,504 |
2022-05-12 | 1,510 | 1,513 | 1,495 | 1,500 | 266,300 | 1,500 |
2022-05-11 | 1,501 | 1,516 | 1,496 | 1,505 | 232,900 | 1,505 |
2022-05-10 | 1,495 | 1,533 | 1,493 | 1,528 | 322,100 | 1,528 |
2022-05-09 | 1,519 | 1,520 | 1,500 | 1,503 | 248,200 | 1,503 |
2022-05-06 | 1,498 | 1,521 | 1,497 | 1,514 | 425,100 | 1,514 |
2022-05-02 | 1,468 | 1,510 | 1,468 | 1,492 | 408,100 | 1,492 |
2022-04-28 | 1,497 | 1,545 | 1,491 | 1,538 | 365,600 | 1,538 |
2022-04-27 | 1,503 | 1,512 | 1,477 | 1,481 | 397,100 | 1,481 |
2022-04-26 | 1,518 | 1,529 | 1,514 | 1,520 | 272,700 | 1,520 |
2022-04-25 | 1,519 | 1,528 | 1,511 | 1,517 | 213,900 | 1,517 |
2022-04-22 | 1,538 | 1,546 | 1,529 | 1,538 | 152,100 | 1,538 |
2022-04-21 | 1,559 | 1,565 | 1,549 | 1,556 | 203,300 | 1,556 |
2022-04-20 | 1,550 | 1,558 | 1,536 | 1,548 | 263,900 | 1,548 |
2022-04-19 | 1,529 | 1,537 | 1,520 | 1,532 | 302,800 | 1,532 |
2022-04-18 | 1,524 | 1,529 | 1,494 | 1,505 | 115,900 | 1,505 |
2022-04-15 | 1,542 | 1,549 | 1,534 | 1,538 | 153,100 | 1,538 |
2022-04-14 | 1,559 | 1,565 | 1,546 | 1,551 | 163,900 | 1,551 |
2022-04-13 | 1,547 | 1,565 | 1,547 | 1,565 | 237,600 | 1,565 |
2022-04-12 | 1,551 | 1,567 | 1,544 | 1,544 | 259,400 | 1,544 |
2022-04-11 | 1,556 | 1,565 | 1,540 | 1,553 | 373,400 | 1,553 |
2022-04-08 | 1,569 | 1,573 | 1,556 | 1,567 | 343,300 | 1,567 |
2022-04-07 | 1,590 | 1,591 | 1,560 | 1,567 | 258,800 | 1,567 |
2022-04-06 | 1,597 | 1,617 | 1,590 | 1,592 | 296,600 | 1,592 |
2022-04-05 | 1,625 | 1,633 | 1,608 | 1,610 | 390,000 | 1,610 |
2022-04-04 | 1,593 | 1,611 | 1,590 | 1,610 | 147,400 | 1,610 |
2022-04-01 | 1,585 | 1,599 | 1,564 | 1,594 | 225,400 | 1,594 |
2022-03-31 | 1,600 | 1,618 | 1,576 | 1,578 | 340,800 | 1,578 |
2022-03-30 | 1,642 | 1,645 | 1,601 | 1,614 | 263,400 | 1,614 |
2022-03-29 | 1,624 | 1,635 | 1,607 | 1,632 | 412,400 | 1,632 |
2022-03-28 | 1,647 | 1,648 | 1,628 | 1,629 | 207,700 | 1,629 |
2022-03-25 | 1,640 | 1,648 | 1,630 | 1,637 | 264,900 | 1,637 |
2022-03-24 | 1,647 | 1,648 | 1,622 | 1,638 | 194,800 | 1,638 |
2022-03-23 | 1,645 | 1,660 | 1,630 | 1,659 | 351,400 | 1,659 |
2022-03-22 | 1,645 | 1,659 | 1,638 | 1,644 | 351,200 | 1,644 |
2022-03-18 | 1,626 | 1,639 | 1,615 | 1,632 | 458,900 | 1,632 |
2022-03-17 | 1,627 | 1,637 | 1,613 | 1,622 | 318,700 | 1,622 |
2022-03-16 | 1,631 | 1,640 | 1,619 | 1,619 | 309,900 | 1,619 |
2022-03-15 | 1,618 | 1,633 | 1,612 | 1,621 | 241,800 | 1,621 |
2022-03-14 | 1,620 | 1,635 | 1,611 | 1,618 | 177,300 | 1,618 |
2022-03-11 | 1,595 | 1,614 | 1,591 | 1,609 | 254,500 | 1,609 |
2022-03-10 | 1,599 | 1,622 | 1,586 | 1,618 | 300,200 | 1,618 |
2022-03-09 | 1,564 | 1,574 | 1,545 | 1,560 | 302,300 | 1,560 |
2022-03-08 | 1,550 | 1,577 | 1,542 | 1,550 | 316,300 | 1,550 |
2022-03-07 | 1,592 | 1,593 | 1,556 | 1,571 | 367,500 | 1,571 |
2022-03-04 | 1,591 | 1,607 | 1,587 | 1,593 | 223,500 | 1,593 |
2022-03-03 | 1,581 | 1,599 | 1,568 | 1,590 | 317,400 | 1,590 |
2022-03-02 | 1,594 | 1,596 | 1,579 | 1,583 | 334,200 | 1,583 |
2022-03-01 | 1,627 | 1,635 | 1,613 | 1,619 | 308,700 | 1,619 |
2022-02-28 | 1,615 | 1,631 | 1,605 | 1,630 | 234,500 | 1,630 |
2022-02-25 | 1,610 | 1,635 | 1,595 | 1,603 | 200,300 | 1,603 |
2022-02-24 | 1,610 | 1,635 | 1,602 | 1,631 | 258,300 | 1,631 |
2022-02-22 | 1,621 | 1,626 | 1,606 | 1,617 | 222,600 | 1,617 |
2022-02-21 | 1,613 | 1,635 | 1,603 | 1,635 | 185,800 | 1,635 |
2022-02-18 | 1,638 | 1,648 | 1,624 | 1,630 | 217,900 | 1,630 |
2022-02-17 | 1,668 | 1,673 | 1,643 | 1,662 | 120,200 | 1,662 |
2022-02-16 | 1,668 | 1,678 | 1,663 | 1,668 | 169,800 | 1,668 |
2022-02-15 | 1,644 | 1,653 | 1,635 | 1,650 | 251,400 | 1,650 |
2022-02-14 | 1,615 | 1,648 | 1,612 | 1,643 | 222,700 | 1,643 |
2022-02-10 | 1,638 | 1,641 | 1,618 | 1,631 | 274,600 | 1,631 |
2022-02-09 | 1,630 | 1,641 | 1,615 | 1,631 | 248,900 | 1,631 |
2022-02-08 | 1,614 | 1,625 | 1,610 | 1,616 | 217,300 | 1,616 |
2022-02-07 | 1,597 | 1,619 | 1,587 | 1,615 | 338,900 | 1,615 |
2022-02-04 | 1,601 | 1,615 | 1,600 | 1,613 | 245,900 | 1,613 |
2022-02-03 | 1,598 | 1,609 | 1,590 | 1,604 | 210,600 | 1,604 |
2022-02-02 | 1,586 | 1,616 | 1,561 | 1,607 | 358,600 | 1,607 |
2022-02-01 | 1,600 | 1,627 | 1,564 | 1,576 | 393,700 | 1,576 |
2022-01-31 | 1,635 | 1,648 | 1,610 | 1,635 | 392,400 | 1,635 |
2022-01-28 | 1,634 | 1,673 | 1,634 | 1,666 | 414,000 | 1,666 |
2022-01-27 | 1,662 | 1,664 | 1,603 | 1,620 | 401,100 | 1,620 |
2022-01-26 | 1,684 | 1,685 | 1,663 | 1,666 | 291,000 | 1,666 |
2022-01-25 | 1,690 | 1,692 | 1,664 | 1,692 | 297,100 | 1,692 |
2022-01-24 | 1,683 | 1,707 | 1,682 | 1,704 | 242,800 | 1,704 |
2022-01-21 | 1,653 | 1,696 | 1,653 | 1,693 | 216,400 | 1,693 |
2022-01-20 | 1,658 | 1,694 | 1,658 | 1,684 | 240,200 | 1,684 |
2022-01-19 | 1,664 | 1,686 | 1,658 | 1,665 | 251,000 | 1,665 |
2022-01-18 | 1,717 | 1,717 | 1,685 | 1,685 | 169,900 | 1,685 |
2022-01-17 | 1,704 | 1,722 | 1,702 | 1,713 | 168,000 | 1,713 |
2022-01-14 | 1,701 | 1,705 | 1,678 | 1,701 | 267,900 | 1,701 |
2022-01-13 | 1,726 | 1,730 | 1,704 | 1,705 | 198,800 | 1,705 |
2022-01-12 | 1,721 | 1,744 | 1,718 | 1,737 | 261,200 | 1,737 |
2022-01-11 | 1,718 | 1,729 | 1,693 | 1,718 | 303,000 | 1,718 |
2022-01-07 | 1,734 | 1,745 | 1,716 | 1,734 | 196,400 | 1,734 |
2022-01-06 | 1,749 | 1,754 | 1,732 | 1,739 | 228,000 | 1,739 |
2022-01-05 | 1,781 | 1,781 | 1,752 | 1,766 | 322,000 | 1,766 |
2022-01-04 | 1,753 | 1,755 | 1,725 | 1,753 | 159,900 | 1,753 |
分割・併合履歴 : [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.03株