2281 プリマハム(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 | 3,325 | 3,335 | 3,270 | 3,270 | 102,100 | 3,270 |
2020-12-29 | 3,255 | 3,325 | 3,240 | 3,325 | 139,500 | 3,325 |
2020-12-28 | 3,250 | 3,275 | 3,200 | 3,225 | 94,100 | 3,225 |
2020-12-25 | 3,205 | 3,230 | 3,190 | 3,220 | 83,400 | 3,220 |
2020-12-24 | 3,195 | 3,205 | 3,170 | 3,185 | 87,300 | 3,185 |
2020-12-23 | 3,130 | 3,165 | 3,110 | 3,160 | 80,800 | 3,160 |
2020-12-22 | 3,145 | 3,160 | 3,095 | 3,105 | 80,900 | 3,105 |
2020-12-21 | 3,210 | 3,225 | 3,170 | 3,190 | 93,200 | 3,190 |
2020-12-18 | 3,165 | 3,210 | 3,140 | 3,210 | 154,700 | 3,210 |
2020-12-17 | 3,135 | 3,165 | 3,115 | 3,160 | 88,100 | 3,160 |
2020-12-16 | 3,185 | 3,185 | 3,120 | 3,135 | 101,100 | 3,135 |
2020-12-15 | 3,155 | 3,200 | 3,140 | 3,160 | 103,100 | 3,160 |
2020-12-14 | 3,160 | 3,220 | 3,150 | 3,155 | 123,800 | 3,155 |
2020-12-11 | 3,140 | 3,160 | 3,110 | 3,135 | 100,800 | 3,135 |
2020-12-10 | 3,080 | 3,120 | 3,080 | 3,115 | 120,000 | 3,115 |
2020-12-09 | 3,020 | 3,090 | 3,010 | 3,085 | 79,100 | 3,085 |
2020-12-08 | 3,030 | 3,045 | 3,010 | 3,010 | 109,900 | 3,010 |
2020-12-07 | 3,005 | 3,020 | 2,976 | 2,996 | 120,200 | 2,996 |
2020-12-04 | 3,030 | 3,030 | 2,991 | 3,020 | 80,100 | 3,020 |
2020-12-03 | 2,947 | 2,982 | 2,946 | 2,951 | 170,800 | 2,951 |
2020-12-02 | 2,985 | 3,035 | 2,933 | 2,951 | 246,200 | 2,951 |
2020-12-01 | 2,918 | 2,972 | 2,908 | 2,943 | 195,300 | 2,943 |
2020-11-30 | 2,987 | 2,987 | 2,887 | 2,887 | 312,600 | 2,887 |
2020-11-27 | 2,989 | 3,020 | 2,942 | 2,942 | 255,000 | 2,942 |
2020-11-26 | 2,994 | 2,994 | 2,958 | 2,967 | 128,800 | 2,967 |
2020-11-25 | 3,005 | 3,060 | 2,969 | 2,984 | 242,300 | 2,984 |
2020-11-24 | 2,961 | 2,999 | 2,947 | 2,967 | 132,400 | 2,967 |
2020-11-20 | 2,850 | 2,906 | 2,842 | 2,898 | 128,200 | 2,898 |
2020-11-19 | 2,850 | 2,868 | 2,829 | 2,855 | 139,100 | 2,855 |
2020-11-18 | 2,871 | 2,884 | 2,844 | 2,866 | 164,900 | 2,866 |
2020-11-17 | 2,941 | 2,942 | 2,887 | 2,887 | 107,500 | 2,887 |
2020-11-16 | 2,930 | 2,980 | 2,919 | 2,965 | 121,200 | 2,965 |
2020-11-13 | 2,965 | 2,993 | 2,913 | 2,927 | 92,800 | 2,927 |
2020-11-12 | 2,976 | 2,998 | 2,958 | 2,979 | 88,100 | 2,979 |
2020-11-11 | 3,050 | 3,050 | 2,970 | 2,985 | 169,000 | 2,985 |
2020-11-10 | 3,095 | 3,095 | 3,000 | 3,015 | 142,200 | 3,015 |
2020-11-09 | 3,050 | 3,090 | 3,005 | 3,075 | 147,100 | 3,075 |
2020-11-06 | 3,035 | 3,040 | 2,984 | 3,020 | 127,700 | 3,020 |
2020-11-05 | 3,035 | 3,055 | 3,000 | 3,050 | 156,000 | 3,050 |
2020-11-04 | 3,020 | 3,035 | 2,960 | 3,020 | 130,900 | 3,020 |
2020-11-02 | 2,918 | 3,040 | 2,902 | 3,040 | 219,900 | 3,040 |
2020-10-30 | 3,060 | 3,060 | 2,965 | 2,968 | 209,900 | 2,968 |
2020-10-29 | 3,090 | 3,120 | 3,075 | 3,095 | 74,200 | 3,095 |
2020-10-28 | 3,070 | 3,105 | 3,050 | 3,100 | 71,700 | 3,100 |
2020-10-27 | 3,080 | 3,115 | 3,020 | 3,105 | 103,900 | 3,105 |
2020-10-26 | 3,120 | 3,125 | 3,045 | 3,080 | 84,400 | 3,080 |
2020-10-23 | 3,075 | 3,130 | 3,070 | 3,080 | 113,700 | 3,080 |
2020-10-22 | 3,110 | 3,115 | 3,025 | 3,065 | 116,500 | 3,065 |
2020-10-21 | 3,130 | 3,165 | 3,110 | 3,140 | 69,100 | 3,140 |
2020-10-20 | 3,160 | 3,235 | 3,120 | 3,120 | 155,900 | 3,120 |
2020-10-19 | 3,130 | 3,155 | 3,115 | 3,135 | 127,200 | 3,135 |
2020-10-16 | 3,190 | 3,205 | 3,075 | 3,110 | 195,900 | 3,110 |
2020-10-15 | 3,100 | 3,105 | 3,040 | 3,050 | 62,300 | 3,050 |
2020-10-14 | 3,105 | 3,155 | 3,105 | 3,125 | 52,000 | 3,125 |
2020-10-13 | 3,105 | 3,110 | 3,050 | 3,085 | 86,300 | 3,085 |
2020-10-12 | 3,170 | 3,170 | 3,080 | 3,105 | 59,900 | 3,105 |
2020-10-09 | 3,120 | 3,175 | 3,095 | 3,160 | 78,800 | 3,160 |
2020-10-08 | 3,105 | 3,175 | 3,095 | 3,145 | 117,800 | 3,145 |
2020-10-07 | 3,115 | 3,145 | 3,095 | 3,105 | 71,300 | 3,105 |
2020-10-06 | 3,235 | 3,240 | 3,130 | 3,130 | 102,200 | 3,130 |
2020-10-05 | 3,225 | 3,320 | 3,225 | 3,235 | 87,800 | 3,235 |
2020-10-02 | 3,255 | 3,320 | 3,195 | 3,220 | 144,900 | 3,220 |
2020-09-30 | 3,270 | 3,285 | 3,235 | 3,235 | 88,200 | 3,235 |
2020-09-29 | 3,270 | 3,295 | 3,205 | 3,260 | 174,100 | 3,260 |
2020-09-28 | 3,295 | 3,370 | 3,285 | 3,325 | 545,700 | 3,325 |
2020-09-25 | 3,200 | 3,280 | 3,200 | 3,265 | 227,000 | 3,265 |
2020-09-24 | 3,140 | 3,245 | 3,140 | 3,205 | 177,600 | 3,205 |
2020-09-23 | 3,060 | 3,180 | 3,060 | 3,145 | 231,400 | 3,145 |
2020-09-18 | 3,005 | 3,115 | 2,999 | 3,050 | 214,200 | 3,050 |
2020-09-17 | 2,950 | 3,005 | 2,946 | 2,992 | 96,200 | 2,992 |
2020-09-16 | 2,941 | 2,967 | 2,938 | 2,966 | 113,200 | 2,966 |
2020-09-15 | 2,967 | 2,967 | 2,915 | 2,935 | 88,400 | 2,935 |
2020-09-14 | 2,992 | 2,992 | 2,955 | 2,977 | 89,600 | 2,977 |
2020-09-11 | 3,000 | 3,015 | 2,976 | 2,986 | 93,600 | 2,986 |
2020-09-10 | 2,969 | 2,996 | 2,955 | 2,983 | 66,600 | 2,983 |
2020-09-09 | 2,950 | 2,975 | 2,931 | 2,962 | 79,100 | 2,962 |
2020-09-08 | 2,950 | 3,010 | 2,934 | 2,992 | 89,600 | 2,992 |
2020-09-07 | 3,040 | 3,060 | 2,967 | 2,972 | 102,900 | 2,972 |
2020-09-04 | 3,060 | 3,090 | 3,055 | 3,055 | 52,800 | 3,055 |
2020-09-03 | 3,135 | 3,150 | 3,100 | 3,105 | 60,900 | 3,105 |
2020-09-02 | 3,055 | 3,130 | 3,055 | 3,130 | 42,200 | 3,130 |
2020-09-01 | 3,090 | 3,100 | 3,035 | 3,050 | 51,500 | 3,050 |
2020-08-31 | 3,105 | 3,155 | 3,100 | 3,100 | 62,700 | 3,100 |
2020-08-28 | 3,110 | 3,160 | 3,070 | 3,105 | 74,900 | 3,105 |
2020-08-27 | 3,085 | 3,160 | 3,085 | 3,125 | 63,000 | 3,125 |
2020-08-26 | 3,100 | 3,135 | 3,090 | 3,125 | 39,600 | 3,125 |
2020-08-25 | 3,160 | 3,180 | 3,125 | 3,130 | 94,000 | 3,130 |
2020-08-24 | 3,065 | 3,160 | 3,060 | 3,130 | 115,600 | 3,130 |
2020-08-21 | 3,030 | 3,080 | 3,020 | 3,070 | 70,900 | 3,070 |
2020-08-20 | 3,010 | 3,025 | 2,994 | 3,015 | 49,800 | 3,015 |
2020-08-19 | 3,030 | 3,035 | 2,985 | 3,015 | 72,700 | 3,015 |
2020-08-18 | 3,025 | 3,055 | 3,000 | 3,055 | 66,500 | 3,055 |
2020-08-17 | 3,045 | 3,065 | 3,010 | 3,020 | 44,000 | 3,020 |
2020-08-14 | 3,005 | 3,065 | 2,998 | 3,050 | 89,100 | 3,050 |
2020-08-13 | 3,015 | 3,020 | 2,996 | 3,000 | 97,500 | 3,000 |
2020-08-12 | 2,900 | 3,010 | 2,900 | 2,990 | 195,100 | 2,990 |
2020-08-11 | 2,870 | 2,897 | 2,840 | 2,884 | 101,000 | 2,884 |
2020-08-07 | 2,893 | 2,893 | 2,833 | 2,853 | 131,300 | 2,853 |
2020-08-06 | 2,844 | 2,917 | 2,835 | 2,894 | 137,800 | 2,894 |
2020-08-05 | 2,898 | 2,898 | 2,847 | 2,862 | 122,200 | 2,862 |
2020-08-04 | 2,851 | 2,906 | 2,851 | 2,877 | 155,700 | 2,877 |
2020-08-03 | 2,881 | 2,917 | 2,806 | 2,831 | 138,600 | 2,831 |
2020-07-31 | 2,792 | 2,900 | 2,734 | 2,802 | 287,100 | 2,802 |
2020-07-30 | 2,790 | 2,804 | 2,767 | 2,804 | 81,000 | 2,804 |
2020-07-29 | 2,783 | 2,810 | 2,753 | 2,769 | 131,200 | 2,769 |
2020-07-28 | 2,755 | 2,809 | 2,749 | 2,801 | 129,800 | 2,801 |
2020-07-27 | 2,712 | 2,756 | 2,677 | 2,752 | 130,500 | 2,752 |
2020-07-22 | 2,760 | 2,777 | 2,735 | 2,749 | 89,600 | 2,749 |
2020-07-21 | 2,805 | 2,806 | 2,753 | 2,775 | 94,700 | 2,775 |
2020-07-20 | 2,800 | 2,813 | 2,761 | 2,807 | 75,200 | 2,807 |
2020-07-17 | 2,766 | 2,804 | 2,762 | 2,801 | 64,900 | 2,801 |
2020-07-16 | 2,800 | 2,818 | 2,746 | 2,766 | 143,500 | 2,766 |
2020-07-15 | 2,842 | 2,870 | 2,818 | 2,852 | 93,600 | 2,852 |
2020-07-14 | 2,819 | 2,844 | 2,792 | 2,805 | 68,800 | 2,805 |
2020-07-13 | 2,828 | 2,851 | 2,805 | 2,842 | 66,400 | 2,842 |
2020-07-10 | 2,783 | 2,844 | 2,783 | 2,786 | 80,700 | 2,786 |
2020-07-09 | 2,795 | 2,823 | 2,753 | 2,800 | 105,800 | 2,800 |
2020-07-08 | 2,805 | 2,866 | 2,784 | 2,789 | 106,900 | 2,789 |
2020-07-07 | 2,846 | 2,846 | 2,798 | 2,815 | 82,400 | 2,815 |
2020-07-06 | 2,850 | 2,862 | 2,802 | 2,852 | 89,100 | 2,852 |
2020-07-03 | 2,820 | 2,860 | 2,818 | 2,851 | 58,900 | 2,851 |
2020-07-02 | 2,784 | 2,851 | 2,784 | 2,820 | 75,900 | 2,820 |
2020-07-01 | 2,879 | 2,883 | 2,763 | 2,773 | 130,700 | 2,773 |
2020-06-30 | 2,832 | 2,907 | 2,816 | 2,884 | 213,700 | 2,884 |
2020-06-29 | 2,722 | 2,751 | 2,712 | 2,732 | 75,700 | 2,732 |
2020-06-26 | 2,708 | 2,738 | 2,674 | 2,738 | 58,900 | 2,738 |
2020-06-25 | 2,687 | 2,727 | 2,669 | 2,682 | 109,400 | 2,682 |
2020-06-24 | 2,735 | 2,740 | 2,688 | 2,702 | 62,800 | 2,702 |
2020-06-23 | 2,764 | 2,789 | 2,725 | 2,751 | 85,100 | 2,751 |
2020-06-22 | 2,747 | 2,780 | 2,738 | 2,763 | 56,900 | 2,763 |
2020-06-19 | 2,782 | 2,785 | 2,752 | 2,762 | 113,200 | 2,762 |
2020-06-18 | 2,743 | 2,800 | 2,734 | 2,769 | 111,800 | 2,769 |
2020-06-17 | 2,796 | 2,809 | 2,728 | 2,745 | 105,200 | 2,745 |
2020-06-16 | 2,738 | 2,822 | 2,711 | 2,789 | 233,300 | 2,789 |
2020-06-15 | 2,641 | 2,747 | 2,641 | 2,655 | 144,200 | 2,655 |
2020-06-12 | 2,611 | 2,644 | 2,569 | 2,637 | 102,000 | 2,637 |
2020-06-11 | 2,661 | 2,683 | 2,639 | 2,639 | 90,700 | 2,639 |
2020-06-10 | 2,679 | 2,679 | 2,648 | 2,668 | 67,100 | 2,668 |
2020-06-09 | 2,660 | 2,673 | 2,638 | 2,665 | 92,600 | 2,665 |
2020-06-08 | 2,680 | 2,680 | 2,604 | 2,631 | 102,100 | 2,631 |
2020-06-05 | 2,660 | 2,674 | 2,623 | 2,652 | 92,800 | 2,652 |
2020-06-04 | 2,633 | 2,655 | 2,615 | 2,647 | 79,800 | 2,647 |
2020-06-03 | 2,654 | 2,655 | 2,614 | 2,633 | 54,100 | 2,633 |
2020-06-02 | 2,634 | 2,651 | 2,592 | 2,640 | 67,500 | 2,640 |
2020-06-01 | 2,648 | 2,668 | 2,604 | 2,612 | 66,100 | 2,612 |
2020-05-29 | 2,548 | 2,664 | 2,548 | 2,639 | 179,400 | 2,639 |
2020-05-28 | 2,512 | 2,571 | 2,492 | 2,563 | 109,800 | 2,563 |
2020-05-27 | 2,470 | 2,513 | 2,453 | 2,512 | 84,700 | 2,512 |
2020-05-26 | 2,446 | 2,491 | 2,416 | 2,487 | 73,000 | 2,487 |
2020-05-25 | 2,442 | 2,442 | 2,410 | 2,420 | 32,000 | 2,420 |
2020-05-22 | 2,440 | 2,453 | 2,412 | 2,414 | 43,800 | 2,414 |
2020-05-21 | 2,456 | 2,473 | 2,444 | 2,455 | 36,600 | 2,455 |
2020-05-20 | 2,424 | 2,461 | 2,424 | 2,455 | 45,300 | 2,455 |
2020-05-19 | 2,400 | 2,420 | 2,389 | 2,420 | 54,500 | 2,420 |
2020-05-18 | 2,369 | 2,392 | 2,369 | 2,382 | 66,100 | 2,382 |
2020-05-15 | 2,360 | 2,391 | 2,352 | 2,389 | 68,600 | 2,389 |
2020-05-14 | 2,405 | 2,425 | 2,373 | 2,378 | 138,700 | 2,378 |
2020-05-13 | 2,400 | 2,448 | 2,400 | 2,436 | 66,300 | 2,436 |
2020-05-12 | 2,433 | 2,480 | 2,405 | 2,450 | 112,800 | 2,450 |
2020-05-11 | 2,454 | 2,480 | 2,391 | 2,417 | 152,200 | 2,417 |
2020-05-08 | 2,425 | 2,447 | 2,404 | 2,447 | 67,700 | 2,447 |
2020-05-07 | 2,404 | 2,442 | 2,387 | 2,432 | 95,000 | 2,432 |
2020-05-01 | 2,450 | 2,471 | 2,425 | 2,441 | 40,900 | 2,441 |
2020-04-30 | 2,518 | 2,532 | 2,453 | 2,453 | 103,900 | 2,453 |
2020-04-28 | 2,501 | 2,516 | 2,462 | 2,500 | 72,300 | 2,500 |
2020-04-27 | 2,501 | 2,520 | 2,470 | 2,500 | 148,700 | 2,500 |
2020-04-24 | 2,395 | 2,398 | 2,344 | 2,398 | 63,800 | 2,398 |
2020-04-23 | 2,384 | 2,412 | 2,376 | 2,401 | 56,100 | 2,401 |
2020-04-22 | 2,329 | 2,395 | 2,315 | 2,377 | 84,600 | 2,377 |
2020-04-21 | 2,340 | 2,371 | 2,335 | 2,353 | 25,300 | 2,353 |
2020-04-20 | 2,346 | 2,391 | 2,344 | 2,365 | 55,300 | 2,365 |
2020-04-17 | 2,423 | 2,448 | 2,368 | 2,372 | 53,300 | 2,372 |
2020-04-16 | 2,335 | 2,421 | 2,326 | 2,419 | 64,700 | 2,419 |
2020-04-15 | 2,376 | 2,390 | 2,333 | 2,343 | 81,300 | 2,343 |
2020-04-14 | 2,359 | 2,390 | 2,346 | 2,382 | 47,800 | 2,382 |
2020-04-13 | 2,362 | 2,382 | 2,322 | 2,357 | 58,800 | 2,357 |
2020-04-10 | 2,379 | 2,401 | 2,330 | 2,390 | 57,900 | 2,390 |
2020-04-09 | 2,384 | 2,400 | 2,316 | 2,380 | 84,500 | 2,380 |
2020-04-08 | 2,381 | 2,424 | 2,353 | 2,384 | 77,000 | 2,384 |
2020-04-07 | 2,388 | 2,398 | 2,326 | 2,396 | 49,300 | 2,396 |
2020-04-06 | 2,311 | 2,387 | 2,292 | 2,362 | 86,900 | 2,362 |
2020-04-03 | 2,283 | 2,309 | 2,228 | 2,261 | 114,400 | 2,261 |
2020-04-02 | 2,335 | 2,354 | 2,304 | 2,310 | 93,700 | 2,310 |
2020-04-01 | 2,377 | 2,416 | 2,347 | 2,365 | 117,700 | 2,365 |
2020-03-31 | 2,533 | 2,533 | 2,417 | 2,453 | 91,900 | 2,453 |
2020-03-30 | 2,465 | 2,528 | 2,361 | 2,523 | 136,900 | 2,523 |
2020-03-27 | 2,389 | 2,498 | 2,389 | 2,498 | 159,200 | 2,498 |
2020-03-26 | 2,280 | 2,407 | 2,261 | 2,385 | 112,600 | 2,385 |
2020-03-25 | 2,277 | 2,278 | 2,216 | 2,278 | 69,200 | 2,278 |
2020-03-24 | 2,205 | 2,220 | 2,175 | 2,199 | 156,800 | 2,199 |
2020-03-23 | 2,041 | 2,185 | 2,022 | 2,176 | 277,200 | 2,176 |
2020-03-19 | 2,055 | 2,178 | 2,015 | 2,041 | 254,900 | 2,041 |
2020-03-18 | 2,010 | 2,060 | 1,982 | 2,010 | 222,700 | 2,010 |
2020-03-17 | 1,801 | 2,017 | 1,800 | 2,009 | 232,300 | 2,009 |
2020-03-16 | 1,964 | 2,007 | 1,870 | 1,879 | 195,500 | 1,879 |
2020-03-13 | 1,942 | 1,982 | 1,822 | 1,934 | 173,800 | 1,934 |
2020-03-12 | 2,076 | 2,083 | 2,001 | 2,032 | 157,500 | 2,032 |
2020-03-11 | 2,100 | 2,133 | 2,086 | 2,103 | 125,900 | 2,103 |
2020-03-10 | 2,061 | 2,109 | 1,951 | 2,107 | 157,000 | 2,107 |
2020-03-09 | 2,167 | 2,180 | 2,060 | 2,070 | 106,100 | 2,070 |
2020-03-06 | 2,250 | 2,265 | 2,215 | 2,217 | 108,800 | 2,217 |
2020-03-05 | 2,313 | 2,317 | 2,277 | 2,285 | 59,500 | 2,285 |
2020-03-04 | 2,261 | 2,288 | 2,235 | 2,263 | 98,000 | 2,263 |
2020-03-03 | 2,386 | 2,398 | 2,287 | 2,300 | 167,800 | 2,300 |
2020-03-02 | 2,219 | 2,350 | 2,213 | 2,336 | 278,700 | 2,336 |
2020-02-28 | 2,280 | 2,288 | 2,201 | 2,222 | 176,100 | 2,222 |
2020-02-27 | 2,366 | 2,376 | 2,320 | 2,330 | 219,000 | 2,330 |
2020-02-26 | 2,330 | 2,381 | 2,322 | 2,380 | 173,200 | 2,380 |
2020-02-25 | 2,358 | 2,383 | 2,345 | 2,348 | 183,600 | 2,348 |
2020-02-21 | 2,462 | 2,485 | 2,455 | 2,456 | 99,200 | 2,456 |
2020-02-20 | 2,479 | 2,512 | 2,475 | 2,487 | 157,700 | 2,487 |
2020-02-19 | 2,457 | 2,465 | 2,425 | 2,461 | 121,400 | 2,461 |
2020-02-18 | 2,491 | 2,491 | 2,431 | 2,436 | 87,300 | 2,436 |
2020-02-17 | 2,541 | 2,552 | 2,491 | 2,493 | 85,200 | 2,493 |
2020-02-14 | 2,581 | 2,581 | 2,531 | 2,567 | 132,300 | 2,567 |
2020-02-13 | 2,642 | 2,649 | 2,591 | 2,597 | 115,100 | 2,597 |
2020-02-12 | 2,667 | 2,675 | 2,631 | 2,659 | 155,200 | 2,659 |
2020-02-10 | 2,634 | 2,665 | 2,623 | 2,659 | 113,000 | 2,659 |
2020-02-07 | 2,684 | 2,690 | 2,656 | 2,671 | 131,100 | 2,671 |
2020-02-06 | 2,605 | 2,671 | 2,605 | 2,660 | 221,600 | 2,660 |
2020-02-05 | 2,550 | 2,594 | 2,517 | 2,584 | 182,300 | 2,584 |
2020-02-04 | 2,412 | 2,538 | 2,379 | 2,534 | 229,200 | 2,534 |
2020-02-03 | 2,384 | 2,479 | 2,370 | 2,435 | 201,200 | 2,435 |
2020-01-31 | 2,415 | 2,446 | 2,407 | 2,434 | 105,400 | 2,434 |
2020-01-30 | 2,415 | 2,434 | 2,373 | 2,386 | 87,500 | 2,386 |
2020-01-29 | 2,436 | 2,438 | 2,414 | 2,427 | 100,400 | 2,427 |
2020-01-28 | 2,400 | 2,427 | 2,380 | 2,422 | 74,600 | 2,422 |
2020-01-27 | 2,409 | 2,432 | 2,406 | 2,426 | 78,600 | 2,426 |
2020-01-24 | 2,495 | 2,500 | 2,455 | 2,459 | 105,500 | 2,459 |
2020-01-23 | 2,497 | 2,511 | 2,465 | 2,495 | 56,400 | 2,495 |
2020-01-22 | 2,492 | 2,517 | 2,486 | 2,509 | 51,400 | 2,509 |
2020-01-21 | 2,547 | 2,550 | 2,491 | 2,502 | 135,500 | 2,502 |
2020-01-20 | 2,525 | 2,539 | 2,519 | 2,536 | 46,900 | 2,536 |
2020-01-17 | 2,552 | 2,555 | 2,516 | 2,532 | 76,300 | 2,532 |
2020-01-16 | 2,531 | 2,531 | 2,494 | 2,525 | 75,400 | 2,525 |
2020-01-15 | 2,577 | 2,579 | 2,521 | 2,541 | 107,400 | 2,541 |
2020-01-14 | 2,537 | 2,566 | 2,519 | 2,555 | 144,100 | 2,555 |
2020-01-10 | 2,510 | 2,521 | 2,492 | 2,513 | 80,600 | 2,513 |
2020-01-09 | 2,515 | 2,530 | 2,481 | 2,498 | 109,200 | 2,498 |
2020-01-08 | 2,495 | 2,495 | 2,457 | 2,490 | 111,000 | 2,490 |
2020-01-07 | 2,481 | 2,516 | 2,481 | 2,511 | 69,700 | 2,511 |
2020-01-06 | 2,500 | 2,500 | 2,400 | 2,461 | 118,700 | 2,461 |
分割・併合履歴 : [2018-09-26]1株→0.2株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.05株