2212 山崎製パン(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-01 | 3,250 | 3,273 | 3,202 | 3,237 | 428,100 | 3,237 |
2023-11-30 | 3,200 | 3,237 | 3,175 | 3,235 | 571,200 | 3,235 |
2023-11-29 | 3,274 | 3,278 | 3,171 | 3,244 | 691,300 | 3,244 |
2023-11-28 | 3,223 | 3,248 | 3,195 | 3,248 | 456,600 | 3,248 |
2023-11-27 | 3,188 | 3,219 | 3,173 | 3,207 | 329,200 | 3,207 |
2023-11-24 | 3,199 | 3,199 | 3,153 | 3,169 | 344,000 | 3,169 |
2023-11-22 | 3,156 | 3,205 | 3,141 | 3,186 | 520,900 | 3,186 |
2023-11-21 | 3,145 | 3,170 | 3,120 | 3,134 | 315,300 | 3,134 |
2023-11-20 | 3,181 | 3,214 | 3,142 | 3,153 | 409,100 | 3,153 |
2023-11-17 | 3,084 | 3,199 | 3,084 | 3,196 | 793,900 | 3,196 |
2023-11-16 | 3,120 | 3,154 | 3,074 | 3,074 | 920,600 | 3,074 |
2023-11-15 | 3,155 | 3,186 | 3,122 | 3,126 | 663,900 | 3,126 |
2023-11-14 | 3,171 | 3,206 | 3,148 | 3,190 | 461,700 | 3,190 |
2023-11-13 | 3,134 | 3,207 | 3,119 | 3,182 | 655,400 | 3,182 |
2023-11-10 | 3,148 | 3,157 | 3,100 | 3,155 | 549,800 | 3,155 |
2023-11-09 | 3,163 | 3,166 | 3,070 | 3,131 | 884,700 | 3,131 |
2023-11-08 | 3,143 | 3,178 | 3,121 | 3,178 | 644,400 | 3,178 |
2023-11-07 | 3,150 | 3,181 | 3,122 | 3,127 | 695,600 | 3,127 |
2023-11-06 | 3,241 | 3,266 | 3,128 | 3,134 | 1,135,300 | 3,134 |
2023-11-02 | 3,287 | 3,298 | 3,194 | 3,202 | 1,320,700 | 3,202 |
2023-11-01 | 3,240 | 3,270 | 3,193 | 3,269 | 1,427,200 | 3,269 |
2023-10-31 | 3,131 | 3,232 | 3,121 | 3,205 | 1,712,000 | 3,205 |
2023-10-30 | 3,052 | 3,084 | 3,012 | 3,066 | 1,468,000 | 3,066 |
2023-10-27 | 2,920 | 3,103 | 2,912.5 | 3,049 | 4,182,300 | 3,049 |
2023-10-26 | 2,884.5 | 2,948 | 2,835 | 2,887.5 | 4,281,300 | 2,887.50 |
2023-10-25 | 2,760 | 2,765 | 2,692 | 2,734.5 | 1,407,100 | 2,734.50 |
2023-10-24 | 2,731.5 | 2,747.5 | 2,674 | 2,737 | 938,100 | 2,737 |
2023-10-23 | 2,700 | 2,738 | 2,692.5 | 2,718 | 1,049,800 | 2,718 |
2023-10-20 | 2,662 | 2,707.5 | 2,654.5 | 2,690 | 688,400 | 2,690 |
2023-10-19 | 2,614 | 2,672 | 2,598 | 2,663 | 808,100 | 2,663 |
2023-10-18 | 2,579 | 2,619.5 | 2,570 | 2,617 | 607,500 | 2,617 |
2023-10-17 | 2,580 | 2,588.5 | 2,543 | 2,571.5 | 700,100 | 2,571.50 |
2023-10-16 | 2,650 | 2,650 | 2,576.5 | 2,582 | 678,400 | 2,582 |
2023-10-13 | 2,635.5 | 2,650.5 | 2,612 | 2,618 | 540,500 | 2,618 |
2023-10-12 | 2,720 | 2,729.5 | 2,598.5 | 2,630 | 1,462,000 | 2,630 |
2023-10-11 | 2,714 | 2,759 | 2,711 | 2,726 | 676,800 | 2,726 |
2023-10-10 | 2,693.5 | 2,731.5 | 2,693.5 | 2,720 | 599,000 | 2,720 |
2023-10-06 | 2,639 | 2,730 | 2,636.5 | 2,693.5 | 1,036,000 | 2,693.50 |
2023-10-05 | 2,621 | 2,638.5 | 2,603 | 2,622.5 | 896,200 | 2,622.50 |
2023-10-04 | 2,669 | 2,684.5 | 2,616.5 | 2,622 | 809,800 | 2,622 |
2023-10-03 | 2,705 | 2,742.5 | 2,688 | 2,691 | 577,100 | 2,691 |
2023-10-02 | 2,750 | 2,757 | 2,711.5 | 2,716.5 | 510,400 | 2,716.50 |
2023-09-29 | 2,779 | 2,780 | 2,733 | 2,748 | 736,800 | 2,748 |
2023-09-28 | 2,780 | 2,811.5 | 2,777 | 2,790 | 649,600 | 2,790 |
2023-09-27 | 2,781.5 | 2,809 | 2,779 | 2,802 | 680,600 | 2,802 |
2023-09-26 | 2,786.5 | 2,818.5 | 2,767 | 2,798.5 | 576,500 | 2,798.50 |
2023-09-25 | 2,770 | 2,794.5 | 2,758 | 2,789.5 | 456,500 | 2,789.50 |
2023-09-22 | 2,769.5 | 2,796 | 2,753 | 2,772.5 | 665,500 | 2,772.50 |
2023-09-21 | 2,790 | 2,828 | 2,780 | 2,809 | 584,000 | 2,809 |
2023-09-20 | 2,845 | 2,850 | 2,803.5 | 2,808 | 726,800 | 2,808 |
2023-09-19 | 2,874.5 | 2,887.5 | 2,821 | 2,852.5 | 691,500 | 2,852.50 |
2023-09-15 | 2,860 | 2,904.5 | 2,858 | 2,870 | 645,300 | 2,870 |
2023-09-14 | 2,897 | 2,910 | 2,858 | 2,882.5 | 836,300 | 2,882.50 |
2023-09-13 | 2,948.5 | 2,949.5 | 2,893.5 | 2,893.5 | 854,400 | 2,893.50 |
2023-09-12 | 2,890 | 2,944 | 2,886 | 2,944 | 546,400 | 2,944 |
2023-09-11 | 2,900 | 2,910 | 2,881 | 2,890 | 488,300 | 2,890 |
2023-09-08 | 2,887 | 2,901 | 2,851.5 | 2,895 | 842,700 | 2,895 |
2023-09-07 | 2,854.5 | 2,888 | 2,836 | 2,849.5 | 844,600 | 2,849.50 |
2023-09-06 | 2,910 | 2,926 | 2,850 | 2,851.5 | 934,000 | 2,851.50 |
2023-09-05 | 2,835.5 | 2,853.5 | 2,814 | 2,833.5 | 508,400 | 2,833.50 |
2023-09-04 | 2,775 | 2,824 | 2,768.5 | 2,821 | 711,600 | 2,821 |
2023-09-01 | 2,744 | 2,785 | 2,734 | 2,783.5 | 563,800 | 2,783.50 |
2023-08-31 | 2,766.5 | 2,774 | 2,746 | 2,759.5 | 627,400 | 2,759.50 |
2023-08-30 | 2,688 | 2,740 | 2,680 | 2,727 | 700,400 | 2,727 |
2023-08-29 | 2,759.5 | 2,769.5 | 2,725 | 2,729.5 | 399,500 | 2,729.50 |
2023-08-28 | 2,759 | 2,764 | 2,691 | 2,741.5 | 849,400 | 2,741.50 |
2023-08-25 | 2,790 | 2,799.5 | 2,728.5 | 2,731.5 | 588,300 | 2,731.50 |
2023-08-24 | 2,770.5 | 2,805 | 2,769 | 2,795 | 749,700 | 2,795 |
2023-08-23 | 2,726.5 | 2,772 | 2,717.5 | 2,743 | 595,800 | 2,743 |
2023-08-22 | 2,688 | 2,726 | 2,680 | 2,726 | 705,300 | 2,726 |
2023-08-21 | 2,676 | 2,735 | 2,666.5 | 2,715.5 | 939,000 | 2,715.50 |
2023-08-18 | 2,733.5 | 2,754 | 2,647.5 | 2,663 | 1,385,400 | 2,663 |
2023-08-17 | 2,704.5 | 2,750 | 2,701 | 2,734 | 1,062,100 | 2,734 |
2023-08-16 | 2,655 | 2,716.5 | 2,650 | 2,704 | 1,023,600 | 2,704 |
2023-08-15 | 2,662.5 | 2,685 | 2,646 | 2,654 | 1,216,700 | 2,654 |
2023-08-14 | 2,567 | 2,615.5 | 2,567 | 2,595 | 899,700 | 2,595 |
2023-08-10 | 2,534 | 2,573.5 | 2,525 | 2,560 | 721,700 | 2,560 |
2023-08-09 | 2,505 | 2,529 | 2,479.5 | 2,496.5 | 658,500 | 2,496.50 |
2023-08-08 | 2,480.5 | 2,535 | 2,470.5 | 2,505 | 862,700 | 2,505 |
2023-08-07 | 2,502.5 | 2,565.5 | 2,496 | 2,510.5 | 1,875,500 | 2,510.50 |
2023-08-04 | 2,335 | 2,507.5 | 2,318.5 | 2,497.5 | 2,170,600 | 2,497.50 |
2023-08-03 | 2,336.5 | 2,339 | 2,262 | 2,312.5 | 1,441,300 | 2,312.50 |
2023-08-02 | 2,380.5 | 2,380.5 | 2,282 | 2,326 | 4,647,700 | 2,326 |
2023-08-01 | 2,064 | 2,086.5 | 2,047 | 2,080.5 | 1,064,900 | 2,080.50 |
2023-07-31 | 2,080.5 | 2,083 | 1,993.5 | 2,052 | 2,503,400 | 2,052 |
2023-07-28 | 2,147.5 | 2,165.5 | 2,132.5 | 2,146.5 | 684,300 | 2,146.50 |
2023-07-27 | 2,162 | 2,162 | 2,116 | 2,154 | 660,800 | 2,154 |
2023-07-26 | 2,157 | 2,180.5 | 2,149.5 | 2,173 | 479,000 | 2,173 |
2023-07-25 | 2,176.5 | 2,176.5 | 2,147 | 2,154.5 | 673,000 | 2,154.50 |
2023-07-24 | 2,280 | 2,296 | 2,179 | 2,197.5 | 1,522,300 | 2,197.50 |
2023-07-21 | 2,100 | 2,127.5 | 2,087.5 | 2,122 | 672,400 | 2,122 |
2023-07-20 | 2,080 | 2,111 | 2,060 | 2,088.5 | 826,900 | 2,088.50 |
2023-07-19 | 2,066 | 2,078 | 2,059.5 | 2,077.5 | 670,800 | 2,077.50 |
2023-07-18 | 2,032 | 2,054.5 | 2,026 | 2,040.5 | 390,000 | 2,040.50 |
2023-07-14 | 2,033.5 | 2,046.5 | 2,009 | 2,041 | 475,900 | 2,041 |
2023-07-13 | 2,065 | 2,076 | 2,035.5 | 2,037.5 | 479,000 | 2,037.50 |
2023-07-12 | 2,018 | 2,071 | 2,011.5 | 2,063 | 817,500 | 2,063 |
2023-07-11 | 2,000 | 2,017.5 | 1,994 | 2,010 | 522,200 | 2,010 |
2023-07-10 | 1,996 | 1,998.5 | 1,984 | 1,991.5 | 556,600 | 1,991.50 |
2023-07-07 | 1,994 | 2,020.5 | 1,991 | 1,995.5 | 670,300 | 1,995.50 |
2023-07-06 | 1,977.5 | 1,991.5 | 1,953 | 1,986.5 | 617,300 | 1,986.50 |
2023-07-05 | 1,974.5 | 1,986.5 | 1,962.5 | 1,979.5 | 482,000 | 1,979.50 |
2023-07-04 | 1,975 | 1,999 | 1,967.5 | 1,994.5 | 542,200 | 1,994.50 |
2023-07-03 | 1,951 | 1,981 | 1,951 | 1,980.5 | 448,200 | 1,980.50 |
2023-06-30 | 1,955 | 1,963 | 1,940.5 | 1,951 | 622,300 | 1,951 |
2023-06-29 | 1,961 | 1,961 | 1,926.5 | 1,940.5 | 463,400 | 1,940.50 |
2023-06-28 | 1,949 | 1,968 | 1,946 | 1,966.5 | 440,400 | 1,966.50 |
2023-06-27 | 1,988 | 1,988 | 1,943.5 | 1,948.5 | 664,100 | 1,948.50 |
2023-06-26 | 2,010.5 | 2,010.5 | 1,986 | 1,993 | 362,200 | 1,993 |
2023-06-23 | 2,008 | 2,016 | 1,993 | 2,003 | 526,600 | 2,003 |
2023-06-22 | 2,017.5 | 2,031.5 | 2,007.5 | 2,011.5 | 306,900 | 2,011.50 |
2023-06-21 | 2,015.5 | 2,036.5 | 2,015.5 | 2,025.5 | 318,400 | 2,025.50 |
2023-06-20 | 2,013 | 2,018 | 1,999 | 2,017.5 | 434,500 | 2,017.50 |
2023-06-19 | 2,035 | 2,038.5 | 1,996 | 2,013 | 480,900 | 2,013 |
2023-06-16 | 2,009 | 2,020 | 1,995.5 | 2,020 | 1,389,000 | 2,020 |
2023-06-15 | 2,051 | 2,053.5 | 2,017 | 2,017.5 | 475,000 | 2,017.50 |
2023-06-14 | 2,072 | 2,078.5 | 2,058.5 | 2,063.5 | 661,300 | 2,063.50 |
2023-06-13 | 2,032.5 | 2,065 | 2,025.5 | 2,061.5 | 545,300 | 2,061.50 |
2023-06-12 | 2,028.5 | 2,042.5 | 2,017.5 | 2,039 | 363,400 | 2,039 |
2023-06-09 | 2,019.5 | 2,022 | 2,004.5 | 2,020 | 696,900 | 2,020 |
2023-06-08 | 2,030 | 2,035.5 | 2,010.5 | 2,018.5 | 427,300 | 2,018.50 |
2023-06-07 | 2,049 | 2,049 | 2,026 | 2,031.5 | 505,500 | 2,031.50 |
2023-06-06 | 2,050 | 2,050 | 2,022 | 2,037 | 557,900 | 2,037 |
2023-06-05 | 2,070 | 2,072 | 2,039.5 | 2,044 | 461,000 | 2,044 |
2023-06-02 | 2,035 | 2,074 | 2,035 | 2,053 | 574,700 | 2,053 |
2023-06-01 | 2,023 | 2,055 | 2,016 | 2,049 | 579,200 | 2,049 |
2023-05-31 | 2,000 | 2,012 | 1,991 | 2,008 | 731,100 | 2,008 |
2023-05-30 | 2,026 | 2,030 | 2,002 | 2,004 | 367,600 | 2,004 |
2023-05-29 | 2,025 | 2,043 | 2,018 | 2,033 | 492,700 | 2,033 |
2023-05-26 | 2,029 | 2,044 | 2,021 | 2,033 | 364,700 | 2,033 |
2023-05-25 | 2,030 | 2,043 | 2,024 | 2,025 | 320,800 | 2,025 |
2023-05-24 | 2,048 | 2,059 | 2,035 | 2,038 | 422,400 | 2,038 |
2023-05-23 | 2,048 | 2,059 | 2,023 | 2,044 | 762,200 | 2,044 |
2023-05-22 | 2,036 | 2,066 | 2,028 | 2,060 | 628,300 | 2,060 |
2023-05-19 | 2,020 | 2,047 | 2,011 | 2,036 | 788,400 | 2,036 |
2023-05-18 | 2,009 | 2,025 | 1,988 | 2,013 | 692,500 | 2,013 |
2023-05-17 | 2,021 | 2,024 | 2,004 | 2,013 | 416,600 | 2,013 |
2023-05-16 | 1,999 | 2,035 | 1,994 | 2,025 | 1,006,400 | 2,025 |
2023-05-15 | 1,975 | 1,999 | 1,960 | 1,994 | 724,900 | 1,994 |
2023-05-12 | 1,899 | 1,963 | 1,896 | 1,950 | 886,000 | 1,950 |
2023-05-11 | 1,962 | 1,969 | 1,930 | 1,938 | 644,900 | 1,938 |
2023-05-10 | 2,000 | 2,004 | 1,957 | 1,962 | 596,000 | 1,962 |
2023-05-09 | 1,994 | 2,010 | 1,974 | 1,999 | 1,004,300 | 1,999 |
2023-05-08 | 1,975 | 1,992 | 1,920 | 1,985 | 1,962,000 | 1,985 |
2023-05-02 | 1,930 | 1,945 | 1,888 | 1,895 | 1,131,500 | 1,895 |
2023-05-01 | 1,826 | 1,920 | 1,825 | 1,910 | 2,018,900 | 1,910 |
2023-04-28 | 1,845 | 1,872 | 1,799 | 1,825 | 3,013,100 | 1,825 |
2023-04-27 | 1,617 | 1,617 | 1,592 | 1,605 | 505,400 | 1,605 |
2023-04-26 | 1,607 | 1,622 | 1,604 | 1,607 | 322,300 | 1,607 |
2023-04-25 | 1,603 | 1,611 | 1,599 | 1,604 | 369,800 | 1,604 |
2023-04-24 | 1,600 | 1,605 | 1,592 | 1,599 | 299,800 | 1,599 |
2023-04-21 | 1,589 | 1,597 | 1,583 | 1,596 | 316,500 | 1,596 |
2023-04-20 | 1,586 | 1,592 | 1,575 | 1,584 | 288,500 | 1,584 |
2023-04-19 | 1,589 | 1,590 | 1,576 | 1,585 | 354,500 | 1,585 |
2023-04-18 | 1,587 | 1,595 | 1,580 | 1,593 | 562,800 | 1,593 |
2023-04-17 | 1,588 | 1,590 | 1,576 | 1,582 | 467,700 | 1,582 |
2023-04-14 | 1,580 | 1,587 | 1,573 | 1,584 | 364,200 | 1,584 |
2023-04-13 | 1,576 | 1,581 | 1,571 | 1,575 | 379,900 | 1,575 |
2023-04-12 | 1,575 | 1,585 | 1,570 | 1,572 | 353,200 | 1,572 |
2023-04-11 | 1,593 | 1,598 | 1,576 | 1,576 | 428,500 | 1,576 |
2023-04-10 | 1,589 | 1,599 | 1,582 | 1,591 | 323,100 | 1,591 |
2023-04-07 | 1,618 | 1,619 | 1,586 | 1,586 | 414,300 | 1,586 |
2023-04-06 | 1,601 | 1,618 | 1,591 | 1,617 | 575,500 | 1,617 |
2023-04-05 | 1,625 | 1,625 | 1,597 | 1,599 | 302,600 | 1,599 |
2023-04-04 | 1,630 | 1,630 | 1,617 | 1,628 | 343,100 | 1,628 |
2023-04-03 | 1,615 | 1,628 | 1,608 | 1,621 | 455,300 | 1,621 |
2023-03-31 | 1,612 | 1,612 | 1,592 | 1,604 | 526,500 | 1,604 |
2023-03-30 | 1,605 | 1,614 | 1,592 | 1,612 | 635,300 | 1,612 |
2023-03-29 | 1,593 | 1,626 | 1,580 | 1,626 | 1,240,600 | 1,626 |
2023-03-28 | 1,574 | 1,577 | 1,545 | 1,562 | 579,100 | 1,562 |
2023-03-27 | 1,597 | 1,597 | 1,579 | 1,580 | 255,100 | 1,580 |
2023-03-24 | 1,587 | 1,592 | 1,581 | 1,585 | 268,000 | 1,585 |
2023-03-23 | 1,583 | 1,595 | 1,582 | 1,588 | 281,900 | 1,588 |
2023-03-22 | 1,582 | 1,597 | 1,578 | 1,592 | 352,200 | 1,592 |
2023-03-20 | 1,602 | 1,609 | 1,578 | 1,583 | 518,500 | 1,583 |
2023-03-17 | 1,590 | 1,602 | 1,584 | 1,596 | 638,700 | 1,596 |
2023-03-16 | 1,565 | 1,596 | 1,561 | 1,595 | 744,200 | 1,595 |
2023-03-15 | 1,584 | 1,588 | 1,566 | 1,571 | 386,900 | 1,571 |
2023-03-14 | 1,578 | 1,589 | 1,559 | 1,575 | 631,400 | 1,575 |
2023-03-13 | 1,612 | 1,615 | 1,582 | 1,591 | 321,800 | 1,591 |
2023-03-10 | 1,604 | 1,622 | 1,596 | 1,611 | 669,600 | 1,611 |
2023-03-09 | 1,590 | 1,609 | 1,586 | 1,608 | 495,400 | 1,608 |
2023-03-08 | 1,586 | 1,595 | 1,577 | 1,592 | 461,300 | 1,592 |
2023-03-07 | 1,564 | 1,582 | 1,563 | 1,578 | 494,200 | 1,578 |
2023-03-06 | 1,564 | 1,568 | 1,552 | 1,566 | 443,200 | 1,566 |
2023-03-03 | 1,575 | 1,589 | 1,563 | 1,569 | 584,800 | 1,569 |
2023-03-02 | 1,553 | 1,565 | 1,546 | 1,563 | 456,200 | 1,563 |
2023-03-01 | 1,568 | 1,573 | 1,541 | 1,556 | 590,900 | 1,556 |
2023-02-28 | 1,602 | 1,612 | 1,579 | 1,581 | 718,000 | 1,581 |
2023-02-27 | 1,604 | 1,616 | 1,596 | 1,616 | 486,300 | 1,616 |
2023-02-24 | 1,599 | 1,607 | 1,590 | 1,602 | 478,200 | 1,602 |
2023-02-22 | 1,606 | 1,607 | 1,577 | 1,601 | 681,700 | 1,601 |
2023-02-21 | 1,596 | 1,607 | 1,593 | 1,602 | 666,400 | 1,602 |
2023-02-20 | 1,581 | 1,588 | 1,566 | 1,587 | 635,800 | 1,587 |
2023-02-17 | 1,550 | 1,572 | 1,544 | 1,571 | 1,002,000 | 1,571 |
2023-02-16 | 1,527 | 1,552 | 1,525 | 1,539 | 756,500 | 1,539 |
2023-02-15 | 1,520 | 1,552 | 1,514 | 1,523 | 1,319,800 | 1,523 |
2023-02-14 | 1,502 | 1,512 | 1,498 | 1,508 | 583,100 | 1,508 |
2023-02-13 | 1,500 | 1,500 | 1,487 | 1,495 | 396,100 | 1,495 |
2023-02-10 | 1,489 | 1,495 | 1,487 | 1,494 | 393,100 | 1,494 |
2023-02-09 | 1,495 | 1,505 | 1,490 | 1,490 | 307,600 | 1,490 |
2023-02-08 | 1,489 | 1,501 | 1,489 | 1,495 | 310,800 | 1,495 |
2023-02-07 | 1,504 | 1,507 | 1,489 | 1,492 | 369,300 | 1,492 |
2023-02-06 | 1,485 | 1,502 | 1,481 | 1,498 | 455,800 | 1,498 |
2023-02-03 | 1,498 | 1,500 | 1,476 | 1,479 | 789,800 | 1,479 |
2023-02-02 | 1,506 | 1,511 | 1,501 | 1,503 | 328,500 | 1,503 |
2023-02-01 | 1,527 | 1,530 | 1,510 | 1,513 | 523,200 | 1,513 |
2023-01-31 | 1,513 | 1,521 | 1,507 | 1,521 | 544,500 | 1,521 |
2023-01-30 | 1,501 | 1,506 | 1,496 | 1,506 | 377,000 | 1,506 |
2023-01-27 | 1,501 | 1,507 | 1,498 | 1,501 | 332,100 | 1,501 |
2023-01-26 | 1,511 | 1,514 | 1,498 | 1,503 | 459,300 | 1,503 |
2023-01-25 | 1,514 | 1,519 | 1,502 | 1,508 | 381,100 | 1,508 |
2023-01-24 | 1,503 | 1,513 | 1,501 | 1,511 | 351,000 | 1,511 |
2023-01-23 | 1,508 | 1,513 | 1,497 | 1,508 | 396,800 | 1,508 |
2023-01-20 | 1,505 | 1,535 | 1,501 | 1,508 | 511,600 | 1,508 |
2023-01-19 | 1,484 | 1,501 | 1,482 | 1,500 | 532,900 | 1,500 |
2023-01-18 | 1,477 | 1,500 | 1,472 | 1,483 | 683,100 | 1,483 |
2023-01-17 | 1,498 | 1,505 | 1,489 | 1,489 | 477,800 | 1,489 |
2023-01-16 | 1,485 | 1,504 | 1,485 | 1,498 | 401,000 | 1,498 |
2023-01-13 | 1,487 | 1,502 | 1,481 | 1,485 | 514,500 | 1,485 |
2023-01-12 | 1,477 | 1,499 | 1,471 | 1,499 | 863,400 | 1,499 |
2023-01-11 | 1,525 | 1,536 | 1,496 | 1,496 | 927,600 | 1,496 |
2023-01-10 | 1,541 | 1,549 | 1,518 | 1,523 | 597,900 | 1,523 |
2023-01-06 | 1,563 | 1,563 | 1,544 | 1,550 | 601,800 | 1,550 |
2023-01-05 | 1,557 | 1,570 | 1,545 | 1,556 | 526,200 | 1,556 |
2023-01-04 | 1,578 | 1,578 | 1,548 | 1,570 | 416,400 | 1,570 |
分割・併合履歴 : [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株