1952 新日本空調(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 | 2,408 | 2,436 | 2,401 | 2,401 | 6,500 | 2,401 |
2021-12-29 | 2,400 | 2,428 | 2,384 | 2,415 | 15,200 | 2,415 |
2021-12-28 | 2,348 | 2,406 | 2,319 | 2,400 | 42,200 | 2,400 |
2021-12-27 | 2,329 | 2,344 | 2,317 | 2,331 | 16,300 | 2,331 |
2021-12-24 | 2,337 | 2,337 | 2,320 | 2,331 | 7,700 | 2,331 |
2021-12-23 | 2,337 | 2,337 | 2,306 | 2,335 | 6,700 | 2,335 |
2021-12-22 | 2,314 | 2,314 | 2,284 | 2,309 | 12,200 | 2,309 |
2021-12-21 | 2,316 | 2,338 | 2,286 | 2,308 | 21,000 | 2,308 |
2021-12-20 | 2,340 | 2,353 | 2,284 | 2,287 | 44,300 | 2,287 |
2021-12-17 | 2,361 | 2,379 | 2,342 | 2,370 | 22,300 | 2,370 |
2021-12-16 | 2,350 | 2,371 | 2,333 | 2,361 | 18,600 | 2,361 |
2021-12-15 | 2,292 | 2,339 | 2,292 | 2,329 | 11,200 | 2,329 |
2021-12-14 | 2,295 | 2,300 | 2,268 | 2,292 | 12,000 | 2,292 |
2021-12-13 | 2,262 | 2,303 | 2,242 | 2,292 | 31,200 | 2,292 |
2021-12-10 | 2,294 | 2,294 | 2,224 | 2,251 | 27,000 | 2,251 |
2021-12-09 | 2,301 | 2,303 | 2,238 | 2,271 | 20,300 | 2,271 |
2021-12-08 | 2,337 | 2,337 | 2,257 | 2,301 | 26,800 | 2,301 |
2021-12-07 | 2,280 | 2,323 | 2,238 | 2,316 | 15,900 | 2,316 |
2021-12-06 | 2,232 | 2,303 | 2,232 | 2,242 | 32,400 | 2,242 |
2021-12-03 | 2,138 | 2,215 | 2,138 | 2,215 | 18,800 | 2,215 |
2021-12-02 | 2,146 | 2,211 | 2,146 | 2,149 | 20,900 | 2,149 |
2021-12-01 | 2,068 | 2,197 | 2,068 | 2,179 | 26,600 | 2,179 |
2021-11-30 | 2,171 | 2,206 | 2,093 | 2,093 | 44,300 | 2,093 |
2021-11-29 | 2,165 | 2,194 | 2,141 | 2,158 | 27,900 | 2,158 |
2021-11-26 | 2,236 | 2,236 | 2,169 | 2,181 | 21,400 | 2,181 |
2021-11-25 | 2,233 | 2,247 | 2,210 | 2,210 | 6,500 | 2,210 |
2021-11-24 | 2,297 | 2,297 | 2,235 | 2,241 | 8,400 | 2,241 |
2021-11-22 | 2,287 | 2,301 | 2,255 | 2,281 | 15,500 | 2,281 |
2021-11-19 | 2,291 | 2,313 | 2,258 | 2,287 | 13,700 | 2,287 |
2021-11-18 | 2,257 | 2,300 | 2,257 | 2,293 | 12,300 | 2,293 |
2021-11-17 | 2,329 | 2,329 | 2,257 | 2,257 | 14,500 | 2,257 |
2021-11-16 | 2,347 | 2,364 | 2,314 | 2,315 | 16,200 | 2,315 |
2021-11-15 | 2,259 | 2,316 | 2,259 | 2,316 | 8,300 | 2,316 |
2021-11-12 | 2,257 | 2,311 | 2,257 | 2,299 | 12,400 | 2,299 |
2021-11-11 | 2,259 | 2,285 | 2,232 | 2,256 | 7,000 | 2,256 |
2021-11-10 | 2,333 | 2,368 | 2,228 | 2,259 | 42,400 | 2,259 |
2021-11-09 | 2,337 | 2,371 | 2,333 | 2,333 | 17,800 | 2,333 |
2021-11-08 | 2,374 | 2,397 | 2,351 | 2,353 | 17,400 | 2,353 |
2021-11-05 | 2,430 | 2,484 | 2,381 | 2,389 | 26,800 | 2,389 |
2021-11-04 | 2,484 | 2,506 | 2,399 | 2,399 | 43,500 | 2,399 |
2021-11-02 | 2,500 | 2,522 | 2,467 | 2,467 | 25,500 | 2,467 |
2021-11-01 | 2,506 | 2,506 | 2,463 | 2,500 | 10,400 | 2,500 |
2021-10-29 | 2,382 | 2,458 | 2,382 | 2,442 | 20,300 | 2,442 |
2021-10-28 | 2,426 | 2,455 | 2,380 | 2,381 | 39,700 | 2,381 |
2021-10-27 | 2,394 | 2,429 | 2,394 | 2,415 | 13,300 | 2,415 |
2021-10-26 | 2,387 | 2,430 | 2,380 | 2,394 | 15,400 | 2,394 |
2021-10-25 | 2,352 | 2,368 | 2,346 | 2,358 | 7,300 | 2,358 |
2021-10-22 | 2,313 | 2,368 | 2,299 | 2,360 | 14,300 | 2,360 |
2021-10-21 | 2,377 | 2,374 | 2,328 | 2,328 | 7,800 | 2,328 |
2021-10-20 | 2,377 | 2,381 | 2,343 | 2,369 | 15,800 | 2,369 |
2021-10-19 | 2,357 | 2,380 | 2,343 | 2,367 | 16,700 | 2,367 |
2021-10-18 | 2,386 | 2,386 | 2,337 | 2,357 | 12,200 | 2,357 |
2021-10-15 | 2,363 | 2,391 | 2,358 | 2,389 | 7,000 | 2,389 |
2021-10-14 | 2,311 | 2,368 | 2,309 | 2,363 | 11,200 | 2,363 |
2021-10-13 | 2,327 | 2,348 | 2,309 | 2,334 | 12,200 | 2,334 |
2021-10-12 | 2,379 | 2,384 | 2,326 | 2,327 | 9,100 | 2,327 |
2021-10-11 | 2,377 | 2,410 | 2,369 | 2,409 | 8,300 | 2,409 |
2021-10-08 | 2,358 | 2,392 | 2,354 | 2,377 | 11,700 | 2,377 |
2021-10-07 | 2,372 | 2,401 | 2,319 | 2,319 | 17,600 | 2,319 |
2021-10-06 | 2,346 | 2,410 | 2,346 | 2,377 | 20,100 | 2,377 |
2021-10-05 | 2,316 | 2,390 | 2,316 | 2,332 | 27,300 | 2,332 |
2021-10-04 | 2,352 | 2,383 | 2,322 | 2,364 | 19,100 | 2,364 |
2021-10-01 | 2,407 | 2,427 | 2,324 | 2,324 | 20,500 | 2,324 |
2021-09-30 | 2,434 | 2,512 | 2,434 | 2,452 | 21,000 | 2,452 |
2021-09-29 | 2,504 | 2,520 | 2,392 | 2,419 | 36,000 | 2,419 |
2021-09-28 | 2,510 | 2,575 | 2,492 | 2,567 | 30,800 | 2,567 |
2021-09-27 | 2,562 | 2,571 | 2,533 | 2,544 | 14,300 | 2,544 |
2021-09-24 | 2,523 | 2,571 | 2,506 | 2,562 | 26,500 | 2,562 |
2021-09-22 | 2,540 | 2,540 | 2,488 | 2,488 | 12,800 | 2,488 |
2021-09-21 | 2,557 | 2,579 | 2,546 | 2,546 | 23,000 | 2,546 |
2021-09-17 | 2,557 | 2,600 | 2,529 | 2,600 | 27,100 | 2,600 |
2021-09-16 | 2,555 | 2,557 | 2,519 | 2,557 | 16,800 | 2,557 |
2021-09-15 | 2,544 | 2,554 | 2,529 | 2,553 | 17,400 | 2,553 |
2021-09-14 | 2,558 | 2,579 | 2,535 | 2,579 | 32,200 | 2,579 |
2021-09-13 | 2,515 | 2,556 | 2,495 | 2,556 | 19,500 | 2,556 |
2021-09-10 | 2,470 | 2,515 | 2,470 | 2,515 | 37,800 | 2,515 |
2021-09-09 | 2,501 | 2,501 | 2,482 | 2,493 | 17,700 | 2,493 |
2021-09-08 | 2,495 | 2,505 | 2,477 | 2,501 | 21,900 | 2,501 |
2021-09-07 | 2,472 | 2,505 | 2,471 | 2,500 | 24,200 | 2,500 |
2021-09-06 | 2,482 | 2,494 | 2,444 | 2,487 | 17,700 | 2,487 |
2021-09-03 | 2,450 | 2,498 | 2,450 | 2,487 | 31,200 | 2,487 |
2021-09-02 | 2,441 | 2,446 | 2,417 | 2,446 | 11,000 | 2,446 |
2021-09-01 | 2,388 | 2,444 | 2,376 | 2,444 | 15,000 | 2,444 |
2021-08-31 | 2,393 | 2,393 | 2,360 | 2,376 | 21,700 | 2,376 |
2021-08-30 | 2,315 | 2,397 | 2,315 | 2,397 | 23,900 | 2,397 |
2021-08-27 | 2,370 | 2,382 | 2,278 | 2,315 | 53,600 | 2,315 |
2021-08-26 | 2,389 | 2,409 | 2,357 | 2,370 | 17,100 | 2,370 |
2021-08-25 | 2,351 | 2,382 | 2,327 | 2,379 | 18,200 | 2,379 |
2021-08-24 | 2,280 | 2,386 | 2,280 | 2,386 | 21,100 | 2,386 |
2021-08-23 | 2,285 | 2,295 | 2,267 | 2,280 | 14,000 | 2,280 |
2021-08-20 | 2,247 | 2,297 | 2,236 | 2,265 | 30,100 | 2,265 |
2021-08-19 | 2,271 | 2,280 | 2,259 | 2,259 | 5,700 | 2,259 |
2021-08-18 | 2,221 | 2,284 | 2,221 | 2,280 | 11,300 | 2,280 |
2021-08-17 | 2,281 | 2,282 | 2,221 | 2,221 | 10,800 | 2,221 |
2021-08-16 | 2,300 | 2,300 | 2,252 | 2,274 | 14,000 | 2,274 |
2021-08-13 | 2,300 | 2,312 | 2,271 | 2,300 | 14,100 | 2,300 |
2021-08-12 | 2,289 | 2,312 | 2,283 | 2,296 | 5,600 | 2,296 |
2021-08-11 | 2,223 | 2,269 | 2,220 | 2,260 | 16,200 | 2,260 |
2021-08-10 | 2,300 | 2,310 | 2,241 | 2,301 | 11,900 | 2,301 |
2021-08-06 | 2,249 | 2,326 | 2,222 | 2,300 | 30,300 | 2,300 |
2021-08-05 | 2,216 | 2,234 | 2,172 | 2,224 | 10,500 | 2,224 |
2021-08-04 | 2,225 | 2,230 | 2,210 | 2,228 | 9,400 | 2,228 |
2021-08-03 | 2,290 | 2,290 | 2,230 | 2,234 | 5,200 | 2,234 |
2021-08-02 | 2,235 | 2,290 | 2,219 | 2,282 | 28,700 | 2,282 |
2021-07-30 | 2,217 | 2,239 | 2,183 | 2,239 | 32,500 | 2,239 |
2021-07-29 | 2,146 | 2,235 | 2,146 | 2,235 | 32,300 | 2,235 |
2021-07-28 | 2,152 | 2,172 | 2,138 | 2,160 | 21,300 | 2,160 |
2021-07-27 | 2,135 | 2,176 | 2,101 | 2,172 | 26,900 | 2,172 |
2021-07-26 | 2,195 | 2,195 | 2,118 | 2,140 | 16,800 | 2,140 |
2021-07-21 | 2,176 | 2,176 | 2,119 | 2,139 | 15,400 | 2,139 |
2021-07-20 | 2,113 | 2,182 | 2,092 | 2,126 | 88,600 | 2,126 |
2021-07-19 | 2,118 | 2,134 | 2,108 | 2,119 | 20,600 | 2,119 |
2021-07-16 | 2,100 | 2,148 | 2,100 | 2,122 | 9,900 | 2,122 |
2021-07-15 | 2,142 | 2,143 | 2,105 | 2,105 | 14,500 | 2,105 |
2021-07-14 | 2,130 | 2,153 | 2,121 | 2,138 | 11,300 | 2,138 |
2021-07-13 | 2,112 | 2,135 | 2,106 | 2,135 | 23,000 | 2,135 |
2021-07-12 | 2,094 | 2,118 | 2,067 | 2,112 | 53,900 | 2,112 |
2021-07-09 | 1,990 | 2,032 | 1,990 | 2,025 | 35,500 | 2,025 |
2021-07-08 | 2,037 | 2,056 | 2,009 | 2,009 | 21,200 | 2,009 |
2021-07-07 | 2,027 | 2,054 | 2,027 | 2,043 | 10,700 | 2,043 |
2021-07-06 | 2,088 | 2,110 | 2,058 | 2,062 | 16,200 | 2,062 |
2021-07-05 | 2,050 | 2,096 | 2,026 | 2,080 | 35,200 | 2,080 |
2021-07-02 | 2,012 | 2,063 | 2,012 | 2,054 | 18,500 | 2,054 |
2021-07-01 | 2,007 | 2,022 | 1,990 | 2,010 | 12,400 | 2,010 |
2021-06-30 | 2,038 | 2,057 | 2,016 | 2,021 | 23,100 | 2,021 |
2021-06-29 | 2,034 | 2,034 | 2,001 | 2,026 | 28,100 | 2,026 |
2021-06-28 | 2,041 | 2,054 | 2,032 | 2,039 | 33,100 | 2,039 |
2021-06-25 | 2,047 | 2,063 | 2,033 | 2,045 | 28,100 | 2,045 |
2021-06-24 | 2,024 | 2,051 | 2,010 | 2,045 | 20,800 | 2,045 |
2021-06-23 | 2,016 | 2,037 | 2,008 | 2,027 | 18,300 | 2,027 |
2021-06-22 | 2,028 | 2,041 | 2,000 | 2,039 | 26,900 | 2,039 |
2021-06-21 | 1,978 | 2,000 | 1,956 | 1,977 | 34,800 | 1,977 |
2021-06-18 | 2,050 | 2,050 | 1,989 | 1,989 | 36,700 | 1,989 |
2021-06-17 | 2,022 | 2,035 | 2,015 | 2,023 | 9,100 | 2,023 |
2021-06-16 | 2,048 | 2,048 | 2,025 | 2,033 | 16,000 | 2,033 |
2021-06-15 | 2,074 | 2,086 | 2,014 | 2,055 | 20,800 | 2,055 |
2021-06-14 | 2,116 | 2,116 | 2,070 | 2,074 | 7,000 | 2,074 |
2021-06-11 | 2,119 | 2,119 | 2,063 | 2,068 | 23,000 | 2,068 |
2021-06-10 | 2,085 | 2,111 | 2,070 | 2,095 | 11,400 | 2,095 |
2021-06-09 | 2,090 | 2,100 | 2,072 | 2,083 | 9,200 | 2,083 |
2021-06-08 | 2,073 | 2,097 | 2,050 | 2,089 | 14,600 | 2,089 |
2021-06-07 | 2,080 | 2,100 | 2,050 | 2,073 | 17,500 | 2,073 |
2021-06-04 | 2,079 | 2,116 | 2,074 | 2,078 | 18,700 | 2,078 |
2021-06-03 | 2,055 | 2,092 | 2,055 | 2,079 | 12,500 | 2,079 |
2021-06-02 | 2,071 | 2,100 | 2,054 | 2,055 | 14,700 | 2,055 |
2021-06-01 | 2,042 | 2,085 | 2,024 | 2,081 | 23,500 | 2,081 |
2021-05-31 | 2,074 | 2,090 | 2,034 | 2,034 | 23,200 | 2,034 |
2021-05-28 | 2,029 | 2,074 | 2,010 | 2,050 | 51,500 | 2,050 |
2021-05-27 | 2,065 | 2,074 | 1,949 | 1,949 | 33,600 | 1,949 |
2021-05-26 | 2,100 | 2,100 | 2,066 | 2,066 | 19,000 | 2,066 |
2021-05-25 | 2,150 | 2,150 | 2,106 | 2,108 | 16,700 | 2,108 |
2021-05-24 | 2,156 | 2,164 | 2,126 | 2,150 | 13,700 | 2,150 |
2021-05-21 | 2,158 | 2,168 | 2,133 | 2,159 | 13,100 | 2,159 |
2021-05-20 | 2,163 | 2,202 | 2,163 | 2,175 | 24,200 | 2,175 |
2021-05-19 | 2,156 | 2,184 | 2,147 | 2,164 | 16,300 | 2,164 |
2021-05-18 | 2,161 | 2,197 | 2,155 | 2,188 | 17,100 | 2,188 |
2021-05-17 | 2,140 | 2,160 | 2,125 | 2,153 | 13,800 | 2,153 |
2021-05-14 | 2,127 | 2,164 | 2,127 | 2,137 | 20,800 | 2,137 |
2021-05-13 | 2,150 | 2,173 | 2,100 | 2,100 | 26,300 | 2,100 |
2021-05-12 | 2,215 | 2,215 | 2,158 | 2,158 | 25,300 | 2,158 |
2021-05-11 | 2,262 | 2,308 | 2,198 | 2,200 | 36,900 | 2,200 |
2021-05-10 | 2,240 | 2,263 | 2,226 | 2,253 | 17,200 | 2,253 |
2021-05-07 | 2,241 | 2,250 | 2,219 | 2,232 | 25,000 | 2,232 |
2021-05-06 | 2,153 | 2,239 | 2,153 | 2,220 | 29,900 | 2,220 |
2021-04-30 | 2,143 | 2,185 | 2,143 | 2,153 | 27,800 | 2,153 |
2021-04-28 | 2,230 | 2,236 | 2,137 | 2,142 | 32,600 | 2,142 |
2021-04-27 | 2,230 | 2,254 | 2,210 | 2,230 | 24,600 | 2,230 |
2021-04-26 | 2,258 | 2,258 | 2,212 | 2,224 | 17,000 | 2,224 |
2021-04-23 | 2,250 | 2,258 | 2,240 | 2,243 | 13,300 | 2,243 |
2021-04-22 | 2,231 | 2,288 | 2,230 | 2,276 | 14,500 | 2,276 |
2021-04-21 | 2,257 | 2,265 | 2,224 | 2,244 | 26,800 | 2,244 |
2021-04-20 | 2,293 | 2,309 | 2,264 | 2,270 | 21,000 | 2,270 |
2021-04-19 | 2,311 | 2,325 | 2,299 | 2,316 | 18,000 | 2,316 |
2021-04-16 | 2,339 | 2,339 | 2,302 | 2,307 | 9,200 | 2,307 |
2021-04-15 | 2,334 | 2,342 | 2,317 | 2,331 | 10,900 | 2,331 |
2021-04-14 | 2,364 | 2,364 | 2,323 | 2,330 | 7,600 | 2,330 |
2021-04-13 | 2,375 | 2,393 | 2,365 | 2,365 | 12,100 | 2,365 |
2021-04-12 | 2,336 | 2,376 | 2,318 | 2,358 | 13,100 | 2,358 |
2021-04-09 | 2,306 | 2,344 | 2,301 | 2,333 | 22,500 | 2,333 |
2021-04-08 | 2,332 | 2,332 | 2,301 | 2,301 | 20,700 | 2,301 |
2021-04-07 | 2,325 | 2,370 | 2,324 | 2,370 | 21,900 | 2,370 |
2021-04-06 | 2,395 | 2,404 | 2,315 | 2,330 | 21,900 | 2,330 |
2021-04-05 | 2,392 | 2,412 | 2,356 | 2,412 | 19,300 | 2,412 |
2021-04-02 | 2,407 | 2,421 | 2,381 | 2,392 | 15,400 | 2,392 |
2021-04-01 | 2,451 | 2,451 | 2,398 | 2,398 | 15,900 | 2,398 |
2021-03-31 | 2,419 | 2,450 | 2,383 | 2,406 | 46,600 | 2,406 |
2021-03-30 | 2,501 | 2,630 | 2,425 | 2,469 | 120,100 | 2,469 |
2021-03-29 | 2,496 | 2,551 | 2,446 | 2,539 | 74,900 | 2,539 |
2021-03-26 | 2,483 | 2,492 | 2,440 | 2,487 | 43,000 | 2,487 |
2021-03-25 | 2,465 | 2,479 | 2,422 | 2,470 | 25,600 | 2,470 |
2021-03-24 | 2,532 | 2,532 | 2,420 | 2,424 | 25,500 | 2,424 |
2021-03-23 | 2,547 | 2,547 | 2,502 | 2,502 | 22,600 | 2,502 |
2021-03-22 | 2,517 | 2,560 | 2,470 | 2,543 | 58,800 | 2,543 |
2021-03-19 | 2,460 | 2,580 | 2,434 | 2,567 | 66,900 | 2,567 |
2021-03-18 | 2,507 | 2,507 | 2,449 | 2,461 | 34,700 | 2,461 |
2021-03-17 | 2,442 | 2,507 | 2,430 | 2,507 | 25,700 | 2,507 |
2021-03-16 | 2,400 | 2,442 | 2,387 | 2,442 | 19,100 | 2,442 |
2021-03-15 | 2,380 | 2,399 | 2,372 | 2,399 | 26,900 | 2,399 |
2021-03-12 | 2,325 | 2,375 | 2,310 | 2,371 | 25,300 | 2,371 |
2021-03-11 | 2,350 | 2,384 | 2,350 | 2,375 | 32,300 | 2,375 |
2021-03-10 | 2,369 | 2,369 | 2,320 | 2,324 | 17,800 | 2,324 |
2021-03-09 | 2,375 | 2,383 | 2,343 | 2,371 | 25,100 | 2,371 |
2021-03-08 | 2,371 | 2,373 | 2,319 | 2,363 | 23,400 | 2,363 |
2021-03-05 | 2,270 | 2,357 | 2,243 | 2,340 | 30,700 | 2,340 |
2021-03-04 | 2,278 | 2,283 | 2,237 | 2,270 | 15,400 | 2,270 |
2021-03-03 | 2,251 | 2,280 | 2,236 | 2,278 | 21,000 | 2,278 |
2021-03-02 | 2,288 | 2,288 | 2,227 | 2,251 | 17,100 | 2,251 |
2021-03-01 | 2,230 | 2,276 | 2,225 | 2,265 | 22,700 | 2,265 |
2021-02-26 | 2,197 | 2,221 | 2,168 | 2,195 | 39,000 | 2,195 |
2021-02-25 | 2,204 | 2,210 | 2,175 | 2,198 | 15,400 | 2,198 |
2021-02-24 | 2,270 | 2,270 | 2,172 | 2,180 | 29,200 | 2,180 |
2021-02-22 | 2,247 | 2,277 | 2,235 | 2,270 | 20,200 | 2,270 |
2021-02-19 | 2,233 | 2,239 | 2,218 | 2,238 | 13,100 | 2,238 |
2021-02-18 | 2,288 | 2,288 | 2,223 | 2,245 | 18,300 | 2,245 |
2021-02-17 | 2,299 | 2,314 | 2,271 | 2,292 | 15,600 | 2,292 |
2021-02-16 | 2,315 | 2,315 | 2,285 | 2,307 | 17,700 | 2,307 |
2021-02-15 | 2,249 | 2,293 | 2,215 | 2,290 | 23,100 | 2,290 |
2021-02-12 | 2,256 | 2,264 | 2,216 | 2,221 | 12,600 | 2,221 |
2021-02-10 | 2,279 | 2,279 | 2,216 | 2,234 | 29,400 | 2,234 |
2021-02-09 | 2,235 | 2,340 | 2,206 | 2,294 | 53,300 | 2,294 |
2021-02-08 | 2,194 | 2,242 | 2,183 | 2,235 | 28,000 | 2,235 |
2021-02-05 | 2,176 | 2,182 | 2,150 | 2,174 | 19,900 | 2,174 |
2021-02-04 | 2,152 | 2,169 | 2,138 | 2,165 | 14,800 | 2,165 |
2021-02-03 | 2,127 | 2,187 | 2,127 | 2,165 | 22,200 | 2,165 |
2021-02-02 | 2,118 | 2,127 | 2,105 | 2,127 | 17,600 | 2,127 |
2021-02-01 | 2,107 | 2,146 | 2,106 | 2,106 | 15,500 | 2,106 |
2021-01-29 | 2,123 | 2,145 | 2,104 | 2,107 | 16,500 | 2,107 |
2021-01-28 | 2,126 | 2,151 | 2,103 | 2,123 | 45,200 | 2,123 |
2021-01-27 | 2,165 | 2,165 | 2,130 | 2,164 | 18,300 | 2,164 |
2021-01-26 | 2,144 | 2,157 | 2,130 | 2,130 | 17,900 | 2,130 |
2021-01-25 | 2,147 | 2,173 | 2,144 | 2,166 | 15,800 | 2,166 |
2021-01-22 | 2,180 | 2,196 | 2,142 | 2,142 | 26,900 | 2,142 |
2021-01-21 | 2,211 | 2,234 | 2,176 | 2,197 | 17,300 | 2,197 |
2021-01-20 | 2,175 | 2,209 | 2,165 | 2,209 | 22,000 | 2,209 |
2021-01-19 | 2,211 | 2,211 | 2,176 | 2,184 | 19,200 | 2,184 |
2021-01-18 | 2,185 | 2,216 | 2,179 | 2,179 | 22,400 | 2,179 |
2021-01-15 | 2,264 | 2,264 | 2,175 | 2,180 | 28,400 | 2,180 |
2021-01-14 | 2,310 | 2,318 | 2,252 | 2,264 | 27,400 | 2,264 |
2021-01-13 | 2,324 | 2,324 | 2,287 | 2,290 | 27,000 | 2,290 |
2021-01-12 | 2,285 | 2,342 | 2,255 | 2,335 | 23,700 | 2,335 |
2021-01-08 | 2,275 | 2,297 | 2,253 | 2,285 | 31,000 | 2,285 |
2021-01-07 | 2,286 | 2,295 | 2,221 | 2,273 | 25,000 | 2,273 |
2021-01-06 | 2,217 | 2,260 | 2,205 | 2,241 | 13,100 | 2,241 |
2021-01-05 | 2,223 | 2,225 | 2,171 | 2,217 | 20,400 | 2,217 |
2021-01-04 | 2,257 | 2,260 | 2,203 | 2,203 | 21,600 | 2,203 |
分割・併合履歴 : [1997-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.25株