2791 大黒天物産(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 | 5,270 | 5,270 | 5,140 | 5,150 | 20,600 | 5,150 |
2021-12-29 | 5,100 | 5,350 | 5,100 | 5,260 | 28,500 | 5,260 |
2021-12-28 | 5,140 | 5,180 | 5,110 | 5,150 | 34,000 | 5,150 |
2021-12-27 | 5,350 | 5,350 | 5,110 | 5,130 | 27,800 | 5,130 |
2021-12-24 | 5,320 | 5,410 | 5,300 | 5,340 | 16,600 | 5,340 |
2021-12-23 | 5,470 | 5,470 | 5,310 | 5,350 | 28,300 | 5,350 |
2021-12-22 | 5,400 | 5,470 | 5,290 | 5,470 | 25,000 | 5,470 |
2021-12-21 | 5,560 | 5,560 | 5,390 | 5,410 | 26,600 | 5,410 |
2021-12-20 | 5,700 | 5,700 | 5,450 | 5,460 | 22,100 | 5,460 |
2021-12-17 | 5,780 | 5,820 | 5,670 | 5,720 | 25,700 | 5,720 |
2021-12-16 | 5,750 | 5,840 | 5,730 | 5,820 | 24,800 | 5,820 |
2021-12-15 | 5,740 | 5,840 | 5,730 | 5,780 | 25,500 | 5,780 |
2021-12-14 | 5,940 | 5,950 | 5,760 | 5,800 | 19,400 | 5,800 |
2021-12-13 | 6,080 | 6,080 | 5,910 | 5,940 | 13,500 | 5,940 |
2021-12-10 | 6,080 | 6,090 | 5,980 | 6,050 | 19,500 | 6,050 |
2021-12-09 | 6,130 | 6,150 | 6,000 | 6,020 | 28,200 | 6,020 |
2021-12-08 | 6,140 | 6,220 | 6,090 | 6,190 | 22,900 | 6,190 |
2021-12-07 | 6,140 | 6,140 | 6,040 | 6,100 | 18,500 | 6,100 |
2021-12-06 | 6,210 | 6,220 | 6,050 | 6,050 | 13,000 | 6,050 |
2021-12-03 | 6,050 | 6,170 | 6,050 | 6,150 | 17,300 | 6,150 |
2021-12-02 | 6,170 | 6,230 | 6,050 | 6,050 | 16,300 | 6,050 |
2021-12-01 | 6,050 | 6,200 | 6,050 | 6,150 | 12,700 | 6,150 |
2021-11-30 | 6,300 | 6,320 | 6,100 | 6,120 | 16,500 | 6,120 |
2021-11-29 | 6,260 | 6,330 | 6,200 | 6,200 | 14,000 | 6,200 |
2021-11-26 | 6,440 | 6,460 | 6,350 | 6,350 | 8,400 | 6,350 |
2021-11-25 | 6,520 | 6,520 | 6,440 | 6,440 | 5,100 | 6,440 |
2021-11-24 | 6,540 | 6,560 | 6,430 | 6,450 | 8,800 | 6,450 |
2021-11-22 | 6,400 | 6,550 | 6,380 | 6,500 | 10,200 | 6,500 |
2021-11-19 | 6,480 | 6,490 | 6,400 | 6,400 | 6,800 | 6,400 |
2021-11-18 | 6,620 | 6,620 | 6,420 | 6,480 | 9,100 | 6,480 |
2021-11-17 | 6,610 | 6,640 | 6,550 | 6,560 | 8,900 | 6,560 |
2021-11-16 | 6,820 | 6,820 | 6,610 | 6,640 | 12,900 | 6,640 |
2021-11-15 | 6,670 | 6,800 | 6,630 | 6,720 | 16,700 | 6,720 |
2021-11-12 | 6,640 | 6,700 | 6,570 | 6,670 | 20,500 | 6,670 |
2021-11-11 | 6,640 | 6,660 | 6,510 | 6,580 | 19,000 | 6,580 |
2021-11-10 | 6,480 | 6,630 | 6,460 | 6,590 | 12,500 | 6,590 |
2021-11-09 | 6,630 | 6,650 | 6,460 | 6,480 | 13,600 | 6,480 |
2021-11-08 | 6,770 | 6,770 | 6,580 | 6,620 | 12,700 | 6,620 |
2021-11-05 | 6,830 | 6,840 | 6,690 | 6,690 | 14,500 | 6,690 |
2021-11-04 | 6,810 | 6,980 | 6,770 | 6,840 | 20,800 | 6,840 |
2021-11-02 | 6,610 | 6,830 | 6,610 | 6,750 | 18,700 | 6,750 |
2021-11-01 | 6,610 | 6,630 | 6,530 | 6,600 | 13,200 | 6,600 |
2021-10-29 | 6,560 | 6,600 | 6,460 | 6,480 | 19,700 | 6,480 |
2021-10-28 | 6,420 | 6,590 | 6,410 | 6,580 | 31,000 | 6,580 |
2021-10-27 | 6,320 | 6,440 | 6,290 | 6,370 | 11,500 | 6,370 |
2021-10-26 | 6,320 | 6,350 | 6,270 | 6,320 | 11,400 | 6,320 |
2021-10-25 | 6,330 | 6,350 | 6,280 | 6,280 | 9,600 | 6,280 |
2021-10-22 | 6,370 | 6,460 | 6,310 | 6,330 | 17,400 | 6,330 |
2021-10-21 | 6,330 | 6,460 | 6,330 | 6,330 | 13,700 | 6,330 |
2021-10-20 | 6,490 | 6,490 | 6,370 | 6,380 | 11,700 | 6,380 |
2021-10-19 | 6,440 | 6,490 | 6,440 | 6,470 | 14,200 | 6,470 |
2021-10-18 | 6,440 | 6,510 | 6,380 | 6,460 | 19,100 | 6,460 |
2021-10-15 | 6,370 | 6,490 | 6,370 | 6,440 | 24,300 | 6,440 |
2021-10-14 | 6,470 | 6,500 | 6,150 | 6,330 | 63,900 | 6,330 |
2021-10-13 | 6,610 | 6,680 | 6,560 | 6,570 | 19,400 | 6,570 |
2021-10-12 | 6,610 | 6,660 | 6,530 | 6,650 | 14,400 | 6,650 |
2021-10-11 | 6,600 | 6,680 | 6,500 | 6,610 | 15,400 | 6,610 |
2021-10-08 | 6,480 | 6,650 | 6,480 | 6,600 | 14,400 | 6,600 |
2021-10-07 | 6,450 | 6,540 | 6,390 | 6,460 | 15,100 | 6,460 |
2021-10-06 | 6,380 | 6,510 | 6,360 | 6,450 | 27,000 | 6,450 |
2021-10-05 | 6,360 | 6,380 | 6,250 | 6,330 | 26,400 | 6,330 |
2021-10-04 | 6,490 | 6,530 | 6,400 | 6,430 | 27,100 | 6,430 |
2021-10-01 | 6,470 | 6,520 | 6,300 | 6,300 | 26,500 | 6,300 |
2021-09-30 | 6,700 | 6,730 | 6,550 | 6,560 | 21,500 | 6,560 |
2021-09-29 | 6,790 | 6,790 | 6,680 | 6,700 | 24,600 | 6,700 |
2021-09-28 | 6,870 | 6,890 | 6,790 | 6,810 | 20,100 | 6,810 |
2021-09-27 | 6,890 | 6,990 | 6,840 | 6,870 | 21,100 | 6,870 |
2021-09-24 | 6,730 | 6,890 | 6,670 | 6,890 | 31,000 | 6,890 |
2021-09-22 | 6,880 | 6,890 | 6,630 | 6,630 | 46,500 | 6,630 |
2021-09-21 | 6,880 | 6,950 | 6,800 | 6,890 | 35,500 | 6,890 |
2021-09-17 | 7,060 | 7,100 | 6,960 | 7,020 | 26,000 | 7,020 |
2021-09-16 | 7,150 | 7,150 | 7,060 | 7,120 | 17,700 | 7,120 |
2021-09-15 | 7,090 | 7,170 | 7,070 | 7,130 | 14,700 | 7,130 |
2021-09-14 | 7,150 | 7,170 | 7,060 | 7,150 | 22,000 | 7,150 |
2021-09-13 | 7,000 | 7,220 | 6,960 | 7,150 | 53,200 | 7,150 |
2021-09-10 | 7,080 | 7,110 | 6,980 | 7,060 | 43,300 | 7,060 |
2021-09-09 | 7,010 | 7,190 | 7,010 | 7,120 | 27,000 | 7,120 |
2021-09-08 | 7,300 | 7,300 | 7,080 | 7,100 | 59,800 | 7,100 |
2021-09-07 | 7,120 | 7,340 | 7,120 | 7,280 | 57,400 | 7,280 |
2021-09-06 | 7,200 | 7,200 | 7,050 | 7,120 | 30,500 | 7,120 |
2021-09-03 | 6,980 | 7,170 | 6,950 | 7,090 | 62,800 | 7,090 |
2021-09-02 | 6,920 | 6,960 | 6,760 | 6,960 | 38,400 | 6,960 |
2021-09-01 | 6,940 | 7,050 | 6,900 | 6,910 | 31,800 | 6,910 |
2021-08-31 | 6,850 | 7,050 | 6,840 | 6,940 | 36,500 | 6,940 |
2021-08-30 | 6,950 | 6,970 | 6,820 | 6,910 | 52,900 | 6,910 |
2021-08-27 | 6,850 | 6,980 | 6,810 | 6,920 | 50,200 | 6,920 |
2021-08-26 | 6,960 | 7,020 | 6,870 | 6,870 | 37,600 | 6,870 |
2021-08-25 | 7,160 | 7,170 | 6,950 | 7,030 | 58,500 | 7,030 |
2021-08-24 | 7,040 | 7,230 | 7,040 | 7,120 | 62,900 | 7,120 |
2021-08-23 | 6,870 | 7,030 | 6,860 | 6,960 | 72,900 | 6,960 |
2021-08-20 | 6,610 | 6,770 | 6,610 | 6,770 | 48,700 | 6,770 |
2021-08-19 | 6,480 | 6,680 | 6,450 | 6,520 | 59,600 | 6,520 |
2021-08-18 | 6,340 | 6,520 | 6,290 | 6,470 | 37,600 | 6,470 |
2021-08-17 | 6,320 | 6,380 | 6,230 | 6,240 | 38,000 | 6,240 |
2021-08-16 | 6,380 | 6,490 | 6,320 | 6,390 | 37,100 | 6,390 |
2021-08-13 | 6,360 | 6,410 | 6,310 | 6,410 | 26,400 | 6,410 |
2021-08-12 | 6,510 | 6,530 | 6,350 | 6,360 | 34,800 | 6,360 |
2021-08-11 | 6,480 | 6,480 | 6,400 | 6,460 | 29,900 | 6,460 |
2021-08-10 | 6,320 | 6,430 | 6,310 | 6,410 | 25,800 | 6,410 |
2021-08-06 | 6,400 | 6,460 | 6,240 | 6,290 | 24,400 | 6,290 |
2021-08-05 | 6,400 | 6,400 | 6,300 | 6,370 | 29,300 | 6,370 |
2021-08-04 | 6,350 | 6,540 | 6,350 | 6,420 | 60,500 | 6,420 |
2021-08-03 | 6,370 | 6,470 | 6,340 | 6,350 | 36,500 | 6,350 |
2021-08-02 | 6,440 | 6,530 | 6,360 | 6,460 | 70,800 | 6,460 |
2021-07-30 | 6,230 | 6,340 | 6,200 | 6,310 | 32,100 | 6,310 |
2021-07-29 | 6,220 | 6,360 | 6,210 | 6,240 | 35,400 | 6,240 |
2021-07-28 | 6,210 | 6,300 | 6,130 | 6,150 | 53,500 | 6,150 |
2021-07-27 | 6,260 | 6,350 | 6,190 | 6,310 | 47,100 | 6,310 |
2021-07-26 | 6,340 | 6,390 | 6,260 | 6,340 | 45,400 | 6,340 |
2021-07-21 | 6,250 | 6,270 | 6,120 | 6,210 | 50,700 | 6,210 |
2021-07-20 | 6,040 | 6,190 | 5,980 | 6,150 | 66,800 | 6,150 |
2021-07-19 | 6,130 | 6,150 | 5,990 | 5,990 | 54,700 | 5,990 |
2021-07-16 | 6,100 | 6,200 | 6,010 | 6,100 | 58,900 | 6,100 |
2021-07-15 | 6,340 | 6,340 | 6,100 | 6,100 | 87,500 | 6,100 |
2021-07-14 | 6,330 | 6,420 | 6,270 | 6,280 | 72,300 | 6,280 |
2021-07-13 | 6,440 | 6,450 | 6,240 | 6,250 | 103,500 | 6,250 |
2021-07-12 | 6,650 | 6,680 | 6,300 | 6,320 | 114,600 | 6,320 |
2021-07-09 | 6,870 | 6,900 | 6,440 | 6,550 | 149,800 | 6,550 |
2021-07-08 | 6,960 | 6,960 | 6,520 | 6,860 | 230,100 | 6,860 |
2021-07-07 | 7,600 | 7,640 | 7,350 | 7,380 | 90,500 | 7,380 |
2021-07-06 | 7,910 | 7,950 | 7,660 | 7,680 | 48,100 | 7,680 |
2021-07-05 | 8,010 | 8,030 | 7,840 | 7,960 | 52,200 | 7,960 |
2021-07-02 | 8,100 | 8,130 | 8,010 | 8,040 | 28,700 | 8,040 |
2021-07-01 | 8,000 | 8,240 | 7,980 | 8,130 | 39,200 | 8,130 |
2021-06-30 | 8,250 | 8,280 | 7,980 | 8,040 | 76,300 | 8,040 |
2021-06-29 | 8,400 | 8,440 | 8,290 | 8,300 | 43,100 | 8,300 |
2021-06-28 | 8,420 | 8,470 | 8,300 | 8,440 | 32,700 | 8,440 |
2021-06-25 | 8,440 | 8,530 | 8,360 | 8,490 | 35,800 | 8,490 |
2021-06-24 | 8,600 | 8,610 | 8,370 | 8,470 | 35,700 | 8,470 |
2021-06-23 | 8,920 | 8,990 | 8,650 | 8,670 | 41,200 | 8,670 |
2021-06-22 | 8,720 | 8,980 | 8,650 | 8,870 | 47,900 | 8,870 |
2021-06-21 | 8,570 | 8,700 | 8,570 | 8,620 | 32,500 | 8,620 |
2021-06-18 | 8,600 | 8,730 | 8,580 | 8,700 | 27,000 | 8,700 |
2021-06-17 | 8,500 | 8,710 | 8,460 | 8,620 | 34,100 | 8,620 |
2021-06-16 | 8,180 | 8,670 | 8,170 | 8,590 | 93,100 | 8,590 |
2021-06-15 | 8,020 | 8,230 | 7,990 | 8,160 | 38,200 | 8,160 |
2021-06-14 | 7,930 | 8,020 | 7,870 | 8,000 | 34,100 | 8,000 |
2021-06-11 | 7,870 | 8,000 | 7,850 | 7,890 | 36,000 | 7,890 |
2021-06-10 | 7,740 | 7,870 | 7,730 | 7,800 | 29,400 | 7,800 |
2021-06-09 | 7,780 | 7,860 | 7,770 | 7,770 | 20,000 | 7,770 |
2021-06-08 | 7,860 | 7,870 | 7,790 | 7,820 | 20,900 | 7,820 |
2021-06-07 | 7,800 | 7,920 | 7,800 | 7,830 | 24,100 | 7,830 |
2021-06-04 | 7,850 | 7,850 | 7,750 | 7,800 | 18,800 | 7,800 |
2021-06-03 | 7,800 | 7,890 | 7,800 | 7,850 | 34,600 | 7,850 |
2021-06-02 | 7,640 | 7,870 | 7,590 | 7,800 | 57,800 | 7,800 |
2021-06-01 | 7,590 | 7,620 | 7,530 | 7,580 | 27,600 | 7,580 |
2021-05-31 | 7,440 | 7,670 | 7,440 | 7,590 | 61,200 | 7,590 |
2021-05-28 | 7,600 | 7,620 | 7,350 | 7,430 | 163,800 | 7,430 |
2021-05-27 | 7,440 | 7,690 | 7,410 | 7,600 | 226,200 | 7,600 |
2021-05-26 | 7,560 | 7,610 | 7,470 | 7,490 | 88,400 | 7,490 |
2021-05-25 | 7,670 | 7,730 | 7,620 | 7,620 | 68,300 | 7,620 |
2021-05-24 | 7,710 | 7,770 | 7,600 | 7,620 | 91,600 | 7,620 |
2021-05-21 | 7,850 | 7,900 | 7,540 | 7,740 | 147,700 | 7,740 |
2021-05-20 | 8,150 | 8,160 | 7,710 | 7,720 | 145,100 | 7,720 |
2021-05-19 | 8,600 | 8,620 | 8,190 | 8,230 | 87,000 | 8,230 |
2021-05-18 | 8,630 | 8,690 | 8,540 | 8,620 | 42,200 | 8,620 |
2021-05-17 | 8,650 | 8,740 | 8,520 | 8,540 | 51,100 | 8,540 |
2021-05-14 | 8,630 | 8,720 | 8,550 | 8,600 | 79,300 | 8,600 |
2021-05-13 | 8,440 | 8,540 | 8,400 | 8,500 | 43,700 | 8,500 |
2021-05-12 | 8,630 | 8,710 | 8,460 | 8,480 | 56,800 | 8,480 |
2021-05-11 | 8,680 | 8,730 | 8,560 | 8,610 | 59,600 | 8,610 |
2021-05-10 | 8,650 | 8,750 | 8,560 | 8,690 | 83,000 | 8,690 |
2021-05-07 | 8,480 | 8,730 | 8,450 | 8,580 | 102,600 | 8,580 |
2021-05-06 | 8,310 | 8,640 | 8,300 | 8,480 | 96,600 | 8,480 |
2021-04-30 | 8,150 | 8,250 | 8,010 | 8,160 | 100,000 | 8,160 |
2021-04-28 | 8,190 | 8,280 | 8,050 | 8,140 | 283,800 | 8,140 |
2021-04-27 | 8,200 | 8,350 | 8,150 | 8,230 | 80,800 | 8,230 |
2021-04-26 | 8,290 | 8,320 | 8,140 | 8,260 | 71,200 | 8,260 |
2021-04-23 | 8,240 | 8,340 | 8,080 | 8,290 | 54,400 | 8,290 |
2021-04-22 | 8,130 | 8,280 | 8,070 | 8,190 | 55,100 | 8,190 |
2021-04-21 | 8,000 | 8,180 | 7,960 | 8,060 | 51,000 | 8,060 |
2021-04-20 | 8,110 | 8,140 | 7,990 | 8,080 | 43,600 | 8,080 |
2021-04-19 | 8,190 | 8,370 | 8,080 | 8,150 | 59,600 | 8,150 |
2021-04-16 | 8,230 | 8,320 | 8,180 | 8,270 | 43,800 | 8,270 |
2021-04-15 | 7,940 | 8,290 | 7,930 | 8,290 | 45,000 | 8,290 |
2021-04-14 | 8,070 | 8,200 | 7,900 | 8,090 | 96,200 | 8,090 |
2021-04-13 | 7,740 | 8,360 | 7,710 | 8,210 | 135,400 | 8,210 |
2021-04-12 | 7,750 | 7,800 | 7,650 | 7,710 | 56,400 | 7,710 |
2021-04-09 | 7,390 | 7,830 | 7,350 | 7,710 | 92,800 | 7,710 |
2021-04-08 | 7,260 | 7,360 | 7,200 | 7,290 | 51,100 | 7,290 |
2021-04-07 | 7,130 | 7,310 | 7,060 | 7,230 | 39,900 | 7,230 |
2021-04-06 | 7,060 | 7,160 | 7,040 | 7,090 | 32,500 | 7,090 |
2021-04-05 | 7,130 | 7,130 | 7,000 | 7,100 | 43,900 | 7,100 |
2021-04-02 | 7,220 | 7,250 | 7,140 | 7,170 | 25,200 | 7,170 |
2021-04-01 | 7,280 | 7,350 | 7,200 | 7,210 | 32,700 | 7,210 |
2021-03-31 | 7,420 | 7,480 | 7,270 | 7,270 | 35,000 | 7,270 |
2021-03-30 | 7,280 | 7,500 | 7,230 | 7,400 | 33,900 | 7,400 |
2021-03-29 | 7,220 | 7,360 | 7,190 | 7,320 | 35,600 | 7,320 |
2021-03-26 | 7,000 | 7,250 | 6,960 | 7,220 | 33,700 | 7,220 |
2021-03-25 | 6,860 | 7,010 | 6,820 | 6,950 | 27,800 | 6,950 |
2021-03-24 | 6,970 | 7,000 | 6,800 | 6,880 | 38,100 | 6,880 |
2021-03-23 | 6,990 | 7,140 | 6,930 | 7,040 | 31,000 | 7,040 |
2021-03-22 | 6,940 | 7,020 | 6,830 | 7,010 | 27,700 | 7,010 |
2021-03-19 | 6,610 | 6,860 | 6,610 | 6,840 | 29,200 | 6,840 |
2021-03-18 | 6,640 | 6,760 | 6,610 | 6,700 | 22,500 | 6,700 |
2021-03-17 | 6,650 | 6,650 | 6,530 | 6,640 | 14,400 | 6,640 |
2021-03-16 | 6,630 | 6,700 | 6,570 | 6,660 | 15,400 | 6,660 |
2021-03-15 | 6,430 | 6,660 | 6,400 | 6,660 | 36,600 | 6,660 |
2021-03-12 | 6,420 | 6,470 | 6,370 | 6,460 | 19,500 | 6,460 |
2021-03-11 | 6,300 | 6,420 | 6,260 | 6,420 | 33,900 | 6,420 |
2021-03-10 | 6,240 | 6,480 | 6,220 | 6,310 | 50,900 | 6,310 |
2021-03-09 | 6,110 | 6,230 | 6,100 | 6,200 | 51,200 | 6,200 |
2021-03-08 | 5,990 | 6,090 | 5,980 | 6,070 | 28,700 | 6,070 |
2021-03-05 | 5,930 | 5,950 | 5,880 | 5,950 | 26,000 | 5,950 |
2021-03-04 | 5,890 | 5,930 | 5,830 | 5,930 | 10,800 | 5,930 |
2021-03-03 | 5,860 | 5,900 | 5,830 | 5,870 | 15,700 | 5,870 |
2021-03-02 | 5,880 | 5,920 | 5,820 | 5,920 | 19,100 | 5,920 |
2021-03-01 | 5,870 | 5,920 | 5,820 | 5,880 | 22,100 | 5,880 |
2021-02-26 | 5,910 | 5,910 | 5,840 | 5,860 | 51,500 | 5,860 |
2021-02-25 | 5,970 | 6,030 | 5,950 | 5,990 | 34,400 | 5,990 |
2021-02-24 | 6,070 | 6,110 | 5,960 | 5,960 | 41,900 | 5,960 |
2021-02-22 | 6,020 | 6,180 | 6,020 | 6,170 | 32,300 | 6,170 |
2021-02-19 | 6,060 | 6,120 | 5,980 | 6,020 | 30,200 | 6,020 |
2021-02-18 | 6,130 | 6,200 | 6,100 | 6,110 | 25,900 | 6,110 |
2021-02-17 | 6,230 | 6,300 | 6,110 | 6,110 | 28,000 | 6,110 |
2021-02-16 | 6,160 | 6,230 | 6,160 | 6,230 | 40,700 | 6,230 |
2021-02-15 | 6,050 | 6,170 | 6,040 | 6,140 | 52,700 | 6,140 |
2021-02-12 | 5,930 | 6,020 | 5,900 | 6,000 | 24,300 | 6,000 |
2021-02-10 | 5,930 | 6,000 | 5,890 | 5,960 | 22,000 | 5,960 |
2021-02-09 | 6,040 | 6,040 | 5,860 | 5,950 | 38,100 | 5,950 |
2021-02-08 | 5,920 | 6,050 | 5,900 | 6,000 | 47,700 | 6,000 |
2021-02-05 | 5,830 | 5,920 | 5,820 | 5,900 | 52,600 | 5,900 |
2021-02-04 | 5,740 | 5,850 | 5,710 | 5,780 | 49,600 | 5,780 |
2021-02-03 | 5,680 | 5,730 | 5,640 | 5,690 | 36,700 | 5,690 |
2021-02-02 | 5,560 | 5,660 | 5,530 | 5,640 | 28,100 | 5,640 |
2021-02-01 | 5,590 | 5,660 | 5,570 | 5,570 | 26,800 | 5,570 |
2021-01-29 | 5,700 | 5,730 | 5,570 | 5,580 | 38,800 | 5,580 |
2021-01-28 | 5,680 | 5,800 | 5,650 | 5,700 | 40,200 | 5,700 |
2021-01-27 | 5,680 | 5,740 | 5,680 | 5,730 | 25,700 | 5,730 |
2021-01-26 | 5,750 | 5,810 | 5,650 | 5,730 | 39,600 | 5,730 |
2021-01-25 | 5,870 | 5,870 | 5,720 | 5,780 | 39,700 | 5,780 |
2021-01-22 | 5,940 | 5,940 | 5,760 | 5,870 | 42,600 | 5,870 |
2021-01-21 | 5,950 | 6,010 | 5,840 | 5,850 | 45,400 | 5,850 |
2021-01-20 | 6,090 | 6,090 | 5,870 | 5,950 | 40,000 | 5,950 |
2021-01-19 | 6,110 | 6,130 | 5,960 | 6,030 | 41,900 | 6,030 |
2021-01-18 | 6,150 | 6,190 | 6,070 | 6,150 | 27,200 | 6,150 |
2021-01-15 | 6,250 | 6,250 | 6,140 | 6,180 | 25,700 | 6,180 |
2021-01-14 | 6,350 | 6,350 | 6,220 | 6,250 | 24,500 | 6,250 |
2021-01-13 | 6,290 | 6,430 | 6,220 | 6,290 | 39,800 | 6,290 |
2021-01-12 | 6,410 | 6,430 | 6,220 | 6,220 | 43,300 | 6,220 |
2021-01-08 | 6,550 | 6,800 | 6,330 | 6,410 | 103,300 | 6,410 |
2021-01-07 | 6,400 | 6,510 | 6,360 | 6,450 | 55,200 | 6,450 |
2021-01-06 | 6,460 | 6,530 | 6,370 | 6,410 | 62,400 | 6,410 |
2021-01-05 | 6,570 | 6,590 | 6,440 | 6,460 | 63,300 | 6,460 |
2021-01-04 | 6,860 | 6,860 | 6,470 | 6,570 | 79,200 | 6,570 |
分割・併合履歴 : [2006-01-26]1株→2株