2168 (株)パソナグループ 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 | 1,857 | 1,873 | 1,852 | 1,861 | 61,100 | 1,861 |
2022-12-29 | 1,815 | 1,854 | 1,811 | 1,854 | 70,100 | 1,854 |
2022-12-28 | 1,836 | 1,837 | 1,818 | 1,826 | 77,800 | 1,826 |
2022-12-27 | 1,839 | 1,858 | 1,837 | 1,849 | 59,300 | 1,849 |
2022-12-26 | 1,795 | 1,819 | 1,789 | 1,819 | 64,400 | 1,819 |
2022-12-23 | 1,795 | 1,795 | 1,781 | 1,784 | 73,300 | 1,784 |
2022-12-22 | 1,809 | 1,820 | 1,781 | 1,809 | 73,300 | 1,809 |
2022-12-21 | 1,845 | 1,856 | 1,776 | 1,793 | 144,200 | 1,793 |
2022-12-20 | 1,938 | 1,938 | 1,839 | 1,845 | 161,500 | 1,845 |
2022-12-19 | 1,925 | 1,946 | 1,919 | 1,938 | 50,700 | 1,938 |
2022-12-16 | 1,912 | 1,941 | 1,911 | 1,941 | 188,900 | 1,941 |
2022-12-15 | 1,945 | 1,958 | 1,936 | 1,947 | 58,900 | 1,947 |
2022-12-14 | 1,972 | 1,976 | 1,951 | 1,957 | 43,400 | 1,957 |
2022-12-13 | 1,959 | 1,975 | 1,946 | 1,964 | 64,900 | 1,964 |
2022-12-12 | 1,955 | 1,955 | 1,933 | 1,940 | 58,600 | 1,940 |
2022-12-09 | 1,925 | 1,964 | 1,925 | 1,957 | 77,500 | 1,957 |
2022-12-08 | 1,942 | 1,942 | 1,896 | 1,927 | 105,100 | 1,927 |
2022-12-07 | 1,930 | 1,955 | 1,924 | 1,929 | 140,500 | 1,929 |
2022-12-06 | 1,968 | 1,969 | 1,948 | 1,958 | 97,200 | 1,958 |
2022-12-05 | 2,027 | 2,029 | 1,970 | 1,986 | 66,100 | 1,986 |
2022-12-02 | 2,057 | 2,057 | 2,001 | 2,015 | 101,800 | 2,015 |
2022-12-01 | 2,088 | 2,118 | 2,067 | 2,075 | 107,400 | 2,075 |
2022-11-30 | 2,073 | 2,080 | 2,058 | 2,058 | 71,100 | 2,058 |
2022-11-29 | 2,084 | 2,105 | 2,070 | 2,083 | 81,700 | 2,083 |
2022-11-28 | 2,122 | 2,123 | 2,097 | 2,106 | 64,000 | 2,106 |
2022-11-25 | 2,112 | 2,122 | 2,097 | 2,112 | 90,900 | 2,112 |
2022-11-24 | 2,115 | 2,126 | 2,092 | 2,112 | 86,000 | 2,112 |
2022-11-22 | 2,050 | 2,103 | 2,043 | 2,100 | 122,700 | 2,100 |
2022-11-21 | 2,014 | 2,055 | 2,012 | 2,042 | 109,500 | 2,042 |
2022-11-18 | 2,037 | 2,038 | 2,005 | 2,005 | 77,400 | 2,005 |
2022-11-17 | 1,988 | 2,037 | 1,988 | 2,036 | 79,000 | 2,036 |
2022-11-16 | 1,990 | 2,007 | 1,978 | 2,004 | 70,400 | 2,004 |
2022-11-15 | 1,987 | 1,998 | 1,960 | 1,990 | 120,700 | 1,990 |
2022-11-14 | 2,030 | 2,030 | 1,985 | 1,988 | 54,900 | 1,988 |
2022-11-11 | 2,012 | 2,023 | 1,999 | 2,013 | 208,400 | 2,013 |
2022-11-10 | 1,987 | 1,987 | 1,948 | 1,972 | 60,700 | 1,972 |
2022-11-09 | 1,971 | 2,002 | 1,971 | 1,988 | 66,700 | 1,988 |
2022-11-08 | 1,941 | 1,980 | 1,941 | 1,966 | 66,600 | 1,966 |
2022-11-07 | 1,958 | 1,973 | 1,941 | 1,941 | 79,600 | 1,941 |
2022-11-04 | 1,966 | 1,978 | 1,936 | 1,937 | 156,800 | 1,937 |
2022-11-02 | 2,072 | 2,074 | 1,996 | 1,998 | 111,400 | 1,998 |
2022-11-01 | 2,064 | 2,088 | 2,042 | 2,088 | 101,200 | 2,088 |
2022-10-31 | 2,079 | 2,092 | 2,027 | 2,052 | 114,800 | 2,052 |
2022-10-28 | 1,982 | 2,060 | 1,980 | 2,045 | 303,800 | 2,045 |
2022-10-27 | 1,977 | 2,010 | 1,968 | 2,009 | 127,600 | 2,009 |
2022-10-26 | 1,922 | 1,990 | 1,921 | 1,977 | 191,300 | 1,977 |
2022-10-25 | 1,932 | 1,932 | 1,895 | 1,897 | 150,900 | 1,897 |
2022-10-24 | 1,958 | 1,979 | 1,926 | 1,932 | 107,800 | 1,932 |
2022-10-21 | 1,964 | 1,970 | 1,945 | 1,945 | 148,600 | 1,945 |
2022-10-20 | 2,001 | 2,020 | 1,979 | 1,981 | 144,200 | 1,981 |
2022-10-19 | 1,990 | 2,030 | 1,984 | 2,030 | 136,000 | 2,030 |
2022-10-18 | 2,019 | 2,055 | 1,993 | 1,996 | 261,500 | 1,996 |
2022-10-17 | 2,000 | 2,021 | 1,934 | 1,979 | 476,000 | 1,979 |
2022-10-14 | 2,159 | 2,175 | 2,138 | 2,150 | 155,700 | 2,150 |
2022-10-13 | 2,153 | 2,153 | 2,102 | 2,116 | 102,800 | 2,116 |
2022-10-12 | 2,128 | 2,159 | 2,125 | 2,148 | 95,100 | 2,148 |
2022-10-11 | 2,093 | 2,140 | 2,093 | 2,128 | 106,600 | 2,128 |
2022-10-07 | 2,106 | 2,154 | 2,085 | 2,123 | 103,500 | 2,123 |
2022-10-06 | 2,158 | 2,179 | 2,134 | 2,136 | 92,900 | 2,136 |
2022-10-05 | 2,170 | 2,189 | 2,130 | 2,158 | 104,000 | 2,158 |
2022-10-04 | 2,113 | 2,149 | 2,100 | 2,144 | 125,300 | 2,144 |
2022-10-03 | 1,961 | 2,076 | 1,937 | 2,072 | 197,800 | 2,072 |
2022-09-30 | 1,987 | 2,004 | 1,973 | 2,000 | 93,000 | 2,000 |
2022-09-29 | 1,999 | 2,016 | 1,968 | 1,990 | 127,500 | 1,990 |
2022-09-28 | 1,947 | 1,964 | 1,921 | 1,963 | 127,300 | 1,963 |
2022-09-27 | 1,927 | 1,976 | 1,920 | 1,961 | 105,100 | 1,961 |
2022-09-26 | 1,920 | 1,931 | 1,899 | 1,908 | 88,900 | 1,908 |
2022-09-22 | 1,923 | 1,955 | 1,906 | 1,940 | 74,300 | 1,940 |
2022-09-21 | 1,973 | 1,984 | 1,933 | 1,942 | 112,500 | 1,942 |
2022-09-20 | 1,990 | 2,009 | 1,979 | 1,996 | 95,300 | 1,996 |
2022-09-16 | 1,998 | 2,021 | 1,972 | 1,977 | 80,700 | 1,977 |
2022-09-15 | 2,015 | 2,027 | 1,994 | 2,020 | 39,900 | 2,020 |
2022-09-14 | 1,994 | 2,013 | 1,981 | 2,008 | 100,700 | 2,008 |
2022-09-13 | 2,022 | 2,073 | 2,022 | 2,060 | 119,700 | 2,060 |
2022-09-12 | 2,034 | 2,034 | 1,991 | 2,006 | 82,800 | 2,006 |
2022-09-09 | 1,994 | 2,043 | 1,994 | 2,012 | 140,000 | 2,012 |
2022-09-08 | 2,030 | 2,040 | 1,987 | 1,994 | 138,100 | 1,994 |
2022-09-07 | 2,015 | 2,024 | 1,967 | 1,991 | 80,300 | 1,991 |
2022-09-06 | 2,037 | 2,058 | 2,014 | 2,022 | 52,600 | 2,022 |
2022-09-05 | 1,995 | 2,038 | 1,974 | 2,038 | 71,600 | 2,038 |
2022-09-02 | 2,066 | 2,075 | 1,998 | 2,020 | 103,200 | 2,020 |
2022-09-01 | 2,061 | 2,099 | 2,053 | 2,072 | 94,500 | 2,072 |
2022-08-31 | 2,059 | 2,103 | 2,056 | 2,103 | 70,200 | 2,103 |
2022-08-30 | 2,078 | 2,097 | 2,052 | 2,082 | 80,400 | 2,082 |
2022-08-29 | 2,037 | 2,052 | 2,020 | 2,043 | 90,200 | 2,043 |
2022-08-26 | 2,152 | 2,152 | 2,105 | 2,109 | 48,000 | 2,109 |
2022-08-25 | 2,095 | 2,128 | 2,075 | 2,119 | 55,500 | 2,119 |
2022-08-24 | 2,091 | 2,092 | 2,066 | 2,074 | 68,900 | 2,074 |
2022-08-23 | 2,100 | 2,107 | 2,071 | 2,092 | 89,900 | 2,092 |
2022-08-22 | 2,118 | 2,141 | 2,101 | 2,131 | 62,300 | 2,131 |
2022-08-19 | 2,204 | 2,211 | 2,163 | 2,166 | 46,000 | 2,166 |
2022-08-18 | 2,178 | 2,205 | 2,165 | 2,195 | 54,400 | 2,195 |
2022-08-17 | 2,193 | 2,215 | 2,182 | 2,205 | 83,700 | 2,205 |
2022-08-16 | 2,197 | 2,203 | 2,157 | 2,191 | 80,200 | 2,191 |
2022-08-15 | 2,195 | 2,211 | 2,178 | 2,185 | 174,500 | 2,185 |
2022-08-12 | 2,144 | 2,195 | 2,132 | 2,195 | 187,700 | 2,195 |
2022-08-10 | 2,104 | 2,134 | 2,086 | 2,096 | 76,200 | 2,096 |
2022-08-09 | 2,101 | 2,145 | 2,101 | 2,132 | 87,800 | 2,132 |
2022-08-08 | 2,141 | 2,141 | 2,068 | 2,093 | 174,300 | 2,093 |
2022-08-05 | 2,065 | 2,161 | 2,060 | 2,159 | 245,600 | 2,159 |
2022-08-04 | 2,020 | 2,072 | 2,010 | 2,065 | 123,000 | 2,065 |
2022-08-03 | 2,009 | 2,021 | 1,991 | 1,998 | 56,500 | 1,998 |
2022-08-02 | 2,065 | 2,065 | 2,004 | 2,007 | 71,900 | 2,007 |
2022-08-01 | 2,038 | 2,078 | 2,030 | 2,065 | 120,400 | 2,065 |
2022-07-29 | 2,012 | 2,034 | 2,002 | 2,034 | 157,600 | 2,034 |
2022-07-28 | 1,982 | 1,998 | 1,956 | 1,998 | 85,000 | 1,998 |
2022-07-27 | 1,965 | 1,973 | 1,949 | 1,956 | 66,500 | 1,956 |
2022-07-26 | 1,946 | 1,962 | 1,912 | 1,956 | 88,200 | 1,956 |
2022-07-25 | 1,984 | 1,984 | 1,946 | 1,951 | 96,100 | 1,951 |
2022-07-22 | 2,005 | 2,017 | 1,975 | 2,000 | 107,500 | 2,000 |
2022-07-21 | 1,990 | 2,018 | 1,959 | 2,018 | 164,600 | 2,018 |
2022-07-20 | 1,933 | 1,988 | 1,925 | 1,988 | 225,700 | 1,988 |
2022-07-19 | 1,888 | 1,987 | 1,888 | 1,917 | 208,100 | 1,917 |
2022-07-15 | 1,950 | 1,962 | 1,906 | 1,955 | 160,400 | 1,955 |
2022-07-14 | 1,906 | 1,942 | 1,876 | 1,934 | 131,400 | 1,934 |
2022-07-13 | 1,893 | 1,925 | 1,893 | 1,907 | 53,600 | 1,907 |
2022-07-12 | 1,941 | 1,941 | 1,868 | 1,881 | 124,000 | 1,881 |
2022-07-11 | 1,975 | 1,993 | 1,953 | 1,957 | 106,900 | 1,957 |
2022-07-08 | 1,959 | 1,976 | 1,936 | 1,944 | 149,300 | 1,944 |
2022-07-07 | 1,895 | 1,949 | 1,890 | 1,948 | 101,700 | 1,948 |
2022-07-06 | 1,883 | 1,913 | 1,883 | 1,895 | 62,200 | 1,895 |
2022-07-05 | 1,894 | 1,917 | 1,889 | 1,900 | 57,900 | 1,900 |
2022-07-04 | 1,871 | 1,906 | 1,861 | 1,887 | 83,700 | 1,887 |
2022-07-01 | 1,893 | 1,917 | 1,838 | 1,850 | 95,500 | 1,850 |
2022-06-30 | 1,893 | 1,906 | 1,871 | 1,880 | 109,100 | 1,880 |
2022-06-29 | 1,852 | 1,885 | 1,829 | 1,880 | 135,600 | 1,880 |
2022-06-28 | 1,856 | 1,885 | 1,853 | 1,885 | 92,500 | 1,885 |
2022-06-27 | 1,867 | 1,876 | 1,851 | 1,870 | 87,900 | 1,870 |
2022-06-24 | 1,781 | 1,829 | 1,779 | 1,827 | 94,100 | 1,827 |
2022-06-23 | 1,774 | 1,824 | 1,770 | 1,772 | 85,000 | 1,772 |
2022-06-22 | 1,834 | 1,839 | 1,774 | 1,776 | 96,700 | 1,776 |
2022-06-21 | 1,784 | 1,825 | 1,779 | 1,813 | 106,700 | 1,813 |
2022-06-20 | 1,809 | 1,820 | 1,755 | 1,765 | 127,200 | 1,765 |
2022-06-17 | 1,799 | 1,809 | 1,770 | 1,793 | 207,200 | 1,793 |
2022-06-16 | 1,919 | 1,919 | 1,843 | 1,847 | 108,600 | 1,847 |
2022-06-15 | 1,887 | 1,894 | 1,863 | 1,868 | 133,200 | 1,868 |
2022-06-14 | 1,860 | 1,907 | 1,849 | 1,904 | 120,800 | 1,904 |
2022-06-13 | 1,923 | 1,931 | 1,892 | 1,900 | 161,900 | 1,900 |
2022-06-10 | 2,005 | 2,005 | 1,971 | 1,982 | 189,600 | 1,982 |
2022-06-09 | 2,059 | 2,075 | 2,031 | 2,031 | 136,300 | 2,031 |
2022-06-08 | 2,060 | 2,069 | 2,026 | 2,048 | 115,400 | 2,048 |
2022-06-07 | 2,062 | 2,064 | 2,036 | 2,047 | 64,300 | 2,047 |
2022-06-06 | 2,022 | 2,064 | 2,009 | 2,060 | 75,700 | 2,060 |
2022-06-03 | 2,070 | 2,076 | 2,026 | 2,048 | 94,700 | 2,048 |
2022-06-02 | 2,070 | 2,095 | 2,002 | 2,023 | 143,300 | 2,023 |
2022-06-01 | 2,104 | 2,131 | 2,083 | 2,085 | 220,700 | 2,085 |
2022-05-31 | 2,095 | 2,105 | 2,060 | 2,096 | 215,500 | 2,096 |
2022-05-30 | 2,050 | 2,106 | 2,032 | 2,100 | 306,700 | 2,100 |
2022-05-27 | 2,030 | 2,051 | 1,993 | 2,033 | 380,500 | 2,033 |
2022-05-26 | 2,005 | 2,075 | 1,991 | 1,991 | 291,900 | 1,991 |
2022-05-25 | 1,998 | 2,000 | 1,956 | 1,965 | 104,200 | 1,965 |
2022-05-24 | 2,040 | 2,040 | 1,992 | 2,000 | 118,000 | 2,000 |
2022-05-23 | 2,050 | 2,062 | 2,025 | 2,049 | 107,400 | 2,049 |
2022-05-20 | 1,959 | 2,040 | 1,940 | 2,036 | 157,900 | 2,036 |
2022-05-19 | 1,904 | 1,953 | 1,904 | 1,943 | 124,800 | 1,943 |
2022-05-18 | 1,994 | 2,013 | 1,951 | 1,960 | 150,400 | 1,960 |
2022-05-17 | 1,959 | 1,990 | 1,954 | 1,978 | 101,700 | 1,978 |
2022-05-16 | 1,974 | 1,991 | 1,943 | 1,950 | 128,100 | 1,950 |
2022-05-13 | 1,909 | 1,949 | 1,900 | 1,947 | 100,900 | 1,947 |
2022-05-12 | 1,896 | 1,909 | 1,860 | 1,879 | 199,800 | 1,879 |
2022-05-11 | 1,900 | 1,958 | 1,900 | 1,948 | 124,700 | 1,948 |
2022-05-10 | 1,931 | 1,937 | 1,888 | 1,930 | 159,000 | 1,930 |
2022-05-09 | 1,990 | 1,999 | 1,966 | 1,969 | 140,700 | 1,969 |
2022-05-06 | 2,080 | 2,080 | 2,017 | 2,021 | 160,700 | 2,021 |
2022-05-02 | 2,053 | 2,082 | 2,044 | 2,074 | 103,800 | 2,074 |
2022-04-28 | 2,036 | 2,079 | 2,022 | 2,073 | 111,000 | 2,073 |
2022-04-27 | 2,011 | 2,061 | 1,982 | 2,055 | 147,500 | 2,055 |
2022-04-26 | 2,068 | 2,074 | 2,041 | 2,061 | 73,000 | 2,061 |
2022-04-25 | 2,018 | 2,073 | 2,018 | 2,045 | 97,500 | 2,045 |
2022-04-22 | 2,127 | 2,127 | 2,078 | 2,092 | 132,300 | 2,092 |
2022-04-21 | 2,153 | 2,199 | 2,144 | 2,152 | 110,800 | 2,152 |
2022-04-20 | 2,186 | 2,217 | 2,156 | 2,165 | 120,100 | 2,165 |
2022-04-19 | 2,190 | 2,203 | 2,153 | 2,164 | 121,900 | 2,164 |
2022-04-18 | 2,218 | 2,221 | 2,140 | 2,181 | 173,500 | 2,181 |
2022-04-15 | 2,336 | 2,336 | 2,234 | 2,263 | 246,500 | 2,263 |
2022-04-14 | 2,399 | 2,425 | 2,353 | 2,386 | 117,300 | 2,386 |
2022-04-13 | 2,311 | 2,393 | 2,311 | 2,392 | 98,300 | 2,392 |
2022-04-12 | 2,392 | 2,402 | 2,315 | 2,315 | 98,700 | 2,315 |
2022-04-11 | 2,463 | 2,463 | 2,394 | 2,417 | 106,400 | 2,417 |
2022-04-08 | 2,491 | 2,531 | 2,455 | 2,471 | 121,700 | 2,471 |
2022-04-07 | 2,495 | 2,495 | 2,430 | 2,444 | 103,800 | 2,444 |
2022-04-06 | 2,580 | 2,597 | 2,483 | 2,517 | 130,700 | 2,517 |
2022-04-05 | 2,600 | 2,620 | 2,543 | 2,593 | 159,300 | 2,593 |
2022-04-04 | 2,508 | 2,550 | 2,462 | 2,550 | 113,000 | 2,550 |
2022-04-01 | 2,447 | 2,508 | 2,417 | 2,483 | 98,200 | 2,483 |
2022-03-31 | 2,455 | 2,469 | 2,431 | 2,465 | 92,700 | 2,465 |
2022-03-30 | 2,482 | 2,487 | 2,431 | 2,487 | 80,600 | 2,487 |
2022-03-29 | 2,388 | 2,438 | 2,375 | 2,424 | 86,400 | 2,424 |
2022-03-28 | 2,423 | 2,423 | 2,349 | 2,356 | 75,200 | 2,356 |
2022-03-25 | 2,433 | 2,456 | 2,406 | 2,427 | 47,900 | 2,427 |
2022-03-24 | 2,375 | 2,433 | 2,357 | 2,433 | 75,700 | 2,433 |
2022-03-23 | 2,362 | 2,456 | 2,353 | 2,425 | 100,300 | 2,425 |
2022-03-22 | 2,399 | 2,399 | 2,311 | 2,325 | 115,900 | 2,325 |
2022-03-18 | 2,339 | 2,360 | 2,295 | 2,358 | 142,100 | 2,358 |
2022-03-17 | 2,320 | 2,367 | 2,297 | 2,339 | 112,900 | 2,339 |
2022-03-16 | 2,272 | 2,272 | 2,202 | 2,251 | 86,400 | 2,251 |
2022-03-15 | 2,190 | 2,235 | 2,177 | 2,210 | 97,100 | 2,210 |
2022-03-14 | 2,170 | 2,192 | 2,154 | 2,158 | 100,000 | 2,158 |
2022-03-11 | 2,222 | 2,240 | 2,127 | 2,154 | 148,100 | 2,154 |
2022-03-10 | 2,280 | 2,289 | 2,250 | 2,276 | 71,200 | 2,276 |
2022-03-09 | 2,250 | 2,266 | 2,173 | 2,197 | 98,500 | 2,197 |
2022-03-08 | 2,199 | 2,288 | 2,181 | 2,216 | 95,500 | 2,216 |
2022-03-07 | 2,344 | 2,344 | 2,218 | 2,254 | 133,900 | 2,254 |
2022-03-04 | 2,439 | 2,448 | 2,351 | 2,381 | 105,300 | 2,381 |
2022-03-03 | 2,486 | 2,499 | 2,444 | 2,448 | 88,200 | 2,448 |
2022-03-02 | 2,514 | 2,538 | 2,449 | 2,460 | 192,700 | 2,460 |
2022-03-01 | 2,558 | 2,578 | 2,522 | 2,553 | 133,800 | 2,553 |
2022-02-28 | 2,528 | 2,528 | 2,450 | 2,508 | 111,100 | 2,508 |
2022-02-25 | 2,462 | 2,535 | 2,462 | 2,528 | 102,400 | 2,528 |
2022-02-24 | 2,408 | 2,467 | 2,397 | 2,433 | 117,400 | 2,433 |
2022-02-22 | 2,407 | 2,446 | 2,390 | 2,433 | 77,000 | 2,433 |
2022-02-21 | 2,400 | 2,466 | 2,362 | 2,457 | 100,900 | 2,457 |
2022-02-18 | 2,384 | 2,503 | 2,370 | 2,465 | 265,300 | 2,465 |
2022-02-17 | 2,400 | 2,449 | 2,339 | 2,385 | 227,100 | 2,385 |
2022-02-16 | 2,493 | 2,507 | 2,378 | 2,385 | 166,100 | 2,385 |
2022-02-15 | 2,550 | 2,550 | 2,418 | 2,443 | 206,100 | 2,443 |
2022-02-14 | 2,544 | 2,620 | 2,520 | 2,583 | 227,100 | 2,583 |
2022-02-10 | 2,650 | 2,656 | 2,568 | 2,584 | 105,800 | 2,584 |
2022-02-09 | 2,509 | 2,599 | 2,477 | 2,577 | 141,500 | 2,577 |
2022-02-08 | 2,505 | 2,547 | 2,461 | 2,468 | 100,700 | 2,468 |
2022-02-07 | 2,570 | 2,587 | 2,490 | 2,503 | 85,300 | 2,503 |
2022-02-04 | 2,566 | 2,594 | 2,528 | 2,560 | 147,300 | 2,560 |
2022-02-03 | 2,709 | 2,709 | 2,558 | 2,562 | 200,500 | 2,562 |
2022-02-02 | 2,614 | 2,729 | 2,596 | 2,720 | 205,700 | 2,720 |
2022-02-01 | 2,536 | 2,626 | 2,536 | 2,567 | 210,800 | 2,567 |
2022-01-31 | 2,421 | 2,549 | 2,392 | 2,512 | 336,900 | 2,512 |
2022-01-28 | 2,420 | 2,440 | 2,358 | 2,411 | 298,900 | 2,411 |
2022-01-27 | 2,546 | 2,583 | 2,375 | 2,395 | 209,000 | 2,395 |
2022-01-26 | 2,542 | 2,602 | 2,540 | 2,566 | 99,300 | 2,566 |
2022-01-25 | 2,650 | 2,679 | 2,555 | 2,568 | 265,400 | 2,568 |
2022-01-24 | 2,665 | 2,685 | 2,590 | 2,655 | 183,800 | 2,655 |
2022-01-21 | 2,636 | 2,687 | 2,610 | 2,687 | 149,600 | 2,687 |
2022-01-20 | 2,612 | 2,705 | 2,583 | 2,686 | 197,200 | 2,686 |
2022-01-19 | 2,722 | 2,729 | 2,627 | 2,640 | 201,600 | 2,640 |
2022-01-18 | 2,813 | 2,851 | 2,772 | 2,782 | 172,600 | 2,782 |
2022-01-17 | 2,838 | 2,910 | 2,789 | 2,814 | 322,500 | 2,814 |
2022-01-14 | 2,900 | 2,907 | 2,822 | 2,865 | 197,200 | 2,865 |
2022-01-13 | 3,085 | 3,090 | 2,921 | 2,941 | 191,400 | 2,941 |
2022-01-12 | 3,000 | 3,130 | 3,000 | 3,080 | 171,200 | 3,080 |
2022-01-11 | 2,956 | 2,991 | 2,906 | 2,977 | 216,800 | 2,977 |
2022-01-07 | 3,010 | 3,035 | 2,933 | 2,940 | 166,800 | 2,940 |
2022-01-06 | 3,045 | 3,095 | 2,966 | 2,970 | 162,500 | 2,970 |
2022-01-05 | 3,280 | 3,280 | 3,100 | 3,110 | 160,800 | 3,110 |
2022-01-04 | 3,305 | 3,325 | 3,250 | 3,275 | 105,700 | 3,275 |
分割・併合履歴 : [2013-11-27]1株→100株