2925 (株)ピックルスコーポレーション 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 | 3,200 | 3,225 | 3,080 | 3,145 | 219,000 | 1,572.50 |
2020-12-29 | 3,200 | 3,200 | 3,110 | 3,125 | 87,600 | 1,562.50 |
2020-12-28 | 3,215 | 3,245 | 3,165 | 3,205 | 44,500 | 1,602.50 |
2020-12-25 | 3,185 | 3,220 | 3,110 | 3,215 | 40,700 | 1,607.50 |
2020-12-24 | 3,220 | 3,220 | 3,125 | 3,185 | 44,600 | 1,592.50 |
2020-12-23 | 3,120 | 3,250 | 3,120 | 3,240 | 41,000 | 1,620 |
2020-12-22 | 3,130 | 3,145 | 3,060 | 3,105 | 29,100 | 1,552.50 |
2020-12-21 | 3,190 | 3,230 | 3,120 | 3,120 | 25,900 | 1,560 |
2020-12-18 | 3,170 | 3,200 | 3,115 | 3,200 | 33,600 | 1,600 |
2020-12-17 | 3,100 | 3,100 | 3,045 | 3,100 | 11,800 | 1,550 |
2020-12-16 | 3,160 | 3,160 | 2,935 | 3,060 | 59,200 | 1,530 |
2020-12-15 | 3,205 | 3,230 | 3,125 | 3,145 | 21,100 | 1,572.50 |
2020-12-14 | 3,245 | 3,255 | 3,125 | 3,155 | 31,300 | 1,577.50 |
2020-12-11 | 3,185 | 3,245 | 3,125 | 3,215 | 37,400 | 1,607.50 |
2020-12-10 | 3,080 | 3,225 | 3,055 | 3,165 | 59,900 | 1,582.50 |
2020-12-09 | 3,000 | 3,060 | 2,962 | 3,050 | 30,500 | 1,525 |
2020-12-08 | 2,961 | 3,000 | 2,961 | 2,976 | 10,500 | 1,488 |
2020-12-07 | 3,060 | 3,100 | 2,989 | 3,000 | 13,900 | 1,500 |
2020-12-04 | 3,090 | 3,100 | 2,991 | 3,060 | 19,700 | 1,530 |
2020-12-03 | 2,998 | 3,120 | 2,992 | 3,090 | 58,600 | 1,545 |
2020-12-02 | 2,930 | 2,982 | 2,903 | 2,969 | 24,600 | 1,484.50 |
2020-12-01 | 2,931 | 2,937 | 2,904 | 2,907 | 23,500 | 1,453.50 |
2020-11-30 | 2,946 | 2,978 | 2,907 | 2,924 | 30,100 | 1,462 |
2020-11-27 | 2,980 | 3,015 | 2,926 | 2,945 | 29,100 | 1,472.50 |
2020-11-26 | 2,973 | 3,020 | 2,960 | 2,986 | 27,200 | 1,493 |
2020-11-25 | 2,999 | 3,025 | 2,963 | 2,976 | 28,300 | 1,488 |
2020-11-24 | 3,060 | 3,060 | 2,968 | 2,981 | 25,600 | 1,490.50 |
2020-11-20 | 3,020 | 3,020 | 2,963 | 3,005 | 24,400 | 1,502.50 |
2020-11-19 | 2,950 | 3,020 | 2,950 | 3,020 | 47,200 | 1,510 |
2020-11-18 | 2,914 | 2,936 | 2,890 | 2,929 | 20,200 | 1,464.50 |
2020-11-17 | 2,970 | 2,970 | 2,891 | 2,908 | 21,900 | 1,454 |
2020-11-16 | 2,925 | 3,000 | 2,919 | 2,955 | 19,900 | 1,477.50 |
2020-11-13 | 2,947 | 2,950 | 2,900 | 2,925 | 15,200 | 1,462.50 |
2020-11-12 | 2,980 | 2,996 | 2,949 | 2,969 | 20,900 | 1,484.50 |
2020-11-11 | 2,920 | 2,973 | 2,894 | 2,969 | 24,800 | 1,484.50 |
2020-11-10 | 3,020 | 3,050 | 2,847 | 2,870 | 61,600 | 1,435 |
2020-11-09 | 2,987 | 3,020 | 2,970 | 3,010 | 23,400 | 1,505 |
2020-11-06 | 2,980 | 3,025 | 2,926 | 2,957 | 31,300 | 1,478.50 |
2020-11-05 | 2,930 | 2,992 | 2,898 | 2,982 | 30,500 | 1,491 |
2020-11-04 | 2,923 | 2,927 | 2,855 | 2,920 | 19,200 | 1,460 |
2020-11-02 | 2,811 | 2,856 | 2,809 | 2,823 | 22,200 | 1,411.50 |
2020-10-30 | 2,865 | 2,876 | 2,780 | 2,801 | 33,900 | 1,400.50 |
2020-10-29 | 2,900 | 2,920 | 2,861 | 2,875 | 29,700 | 1,437.50 |
2020-10-28 | 2,910 | 2,948 | 2,900 | 2,913 | 24,200 | 1,456.50 |
2020-10-27 | 2,875 | 2,940 | 2,875 | 2,930 | 24,200 | 1,465 |
2020-10-26 | 2,886 | 2,918 | 2,870 | 2,875 | 19,500 | 1,437.50 |
2020-10-23 | 2,918 | 2,931 | 2,860 | 2,894 | 23,100 | 1,447 |
2020-10-22 | 3,005 | 3,005 | 2,902 | 2,930 | 24,300 | 1,465 |
2020-10-21 | 2,987 | 2,987 | 2,936 | 2,973 | 24,000 | 1,486.50 |
2020-10-20 | 3,040 | 3,065 | 2,973 | 2,993 | 16,800 | 1,496.50 |
2020-10-19 | 2,987 | 3,065 | 2,952 | 3,055 | 24,700 | 1,527.50 |
2020-10-16 | 2,995 | 3,000 | 2,933 | 2,963 | 22,600 | 1,481.50 |
2020-10-15 | 3,100 | 3,130 | 2,993 | 2,993 | 16,800 | 1,496.50 |
2020-10-14 | 3,100 | 3,100 | 3,025 | 3,065 | 16,400 | 1,532.50 |
2020-10-13 | 3,130 | 3,165 | 3,100 | 3,100 | 18,800 | 1,550 |
2020-10-12 | 3,145 | 3,155 | 3,110 | 3,125 | 17,900 | 1,562.50 |
2020-10-09 | 3,175 | 3,175 | 3,055 | 3,125 | 63,600 | 1,562.50 |
2020-10-08 | 3,130 | 3,175 | 3,100 | 3,135 | 43,600 | 1,567.50 |
2020-10-07 | 3,095 | 3,110 | 3,005 | 3,085 | 36,000 | 1,542.50 |
2020-10-06 | 3,125 | 3,125 | 3,060 | 3,095 | 19,800 | 1,547.50 |
2020-10-05 | 3,060 | 3,165 | 3,015 | 3,125 | 59,600 | 1,562.50 |
2020-10-02 | 3,280 | 3,280 | 3,030 | 3,045 | 102,100 | 1,522.50 |
2020-09-30 | 3,040 | 3,370 | 3,035 | 3,280 | 232,300 | 1,640 |
2020-09-29 | 2,935 | 3,050 | 2,880 | 3,035 | 175,900 | 1,517.50 |
2020-09-28 | 2,920 | 2,930 | 2,785 | 2,908 | 182,200 | 1,454 |
2020-09-25 | 2,857 | 2,900 | 2,760 | 2,870 | 95,600 | 1,435 |
2020-09-24 | 2,849 | 2,860 | 2,774 | 2,825 | 67,000 | 1,412.50 |
2020-09-23 | 2,820 | 2,890 | 2,788 | 2,885 | 74,300 | 1,442.50 |
2020-09-18 | 2,750 | 2,865 | 2,738 | 2,825 | 81,600 | 1,412.50 |
2020-09-17 | 2,711 | 2,735 | 2,685 | 2,725 | 47,000 | 1,362.50 |
2020-09-16 | 2,709 | 2,740 | 2,694 | 2,705 | 30,700 | 1,352.50 |
2020-09-15 | 2,699 | 2,700 | 2,652 | 2,700 | 15,100 | 1,350 |
2020-09-14 | 2,685 | 2,718 | 2,683 | 2,683 | 22,800 | 1,341.50 |
2020-09-11 | 2,591 | 2,674 | 2,582 | 2,672 | 18,900 | 1,336 |
2020-09-10 | 2,646 | 2,646 | 2,592 | 2,594 | 53,500 | 1,297 |
2020-09-09 | 2,595 | 2,621 | 2,586 | 2,617 | 10,700 | 1,308.50 |
2020-09-08 | 2,611 | 2,632 | 2,573 | 2,628 | 17,100 | 1,314 |
2020-09-07 | 2,610 | 2,652 | 2,573 | 2,576 | 16,400 | 1,288 |
2020-09-04 | 2,564 | 2,630 | 2,560 | 2,612 | 19,300 | 1,306 |
2020-09-03 | 2,647 | 2,650 | 2,602 | 2,614 | 22,700 | 1,307 |
2020-09-02 | 2,669 | 2,669 | 2,620 | 2,645 | 16,300 | 1,322.50 |
2020-09-01 | 2,650 | 2,697 | 2,617 | 2,683 | 26,600 | 1,341.50 |
2020-08-31 | 2,596 | 2,675 | 2,581 | 2,649 | 30,000 | 1,324.50 |
2020-08-28 | 2,649 | 2,678 | 2,551 | 2,576 | 36,600 | 1,288 |
2020-08-27 | 2,718 | 2,718 | 2,653 | 2,675 | 13,700 | 1,337.50 |
2020-08-26 | 2,705 | 2,738 | 2,702 | 2,717 | 16,700 | 1,358.50 |
2020-08-25 | 2,756 | 2,756 | 2,701 | 2,702 | 15,000 | 1,351 |
2020-08-24 | 2,686 | 2,787 | 2,686 | 2,764 | 31,500 | 1,382 |
2020-08-21 | 2,716 | 2,716 | 2,675 | 2,692 | 21,800 | 1,346 |
2020-08-20 | 2,773 | 2,791 | 2,689 | 2,726 | 23,300 | 1,363 |
2020-08-19 | 2,830 | 2,830 | 2,710 | 2,823 | 26,600 | 1,411.50 |
2020-08-18 | 2,805 | 2,805 | 2,716 | 2,780 | 33,000 | 1,390 |
2020-08-17 | 2,830 | 2,849 | 2,795 | 2,816 | 32,500 | 1,408 |
2020-08-14 | 2,791 | 2,839 | 2,784 | 2,794 | 36,200 | 1,397 |
2020-08-13 | 2,714 | 2,792 | 2,709 | 2,791 | 41,700 | 1,395.50 |
2020-08-12 | 2,673 | 2,748 | 2,673 | 2,687 | 29,100 | 1,343.50 |
2020-08-11 | 2,718 | 2,718 | 2,666 | 2,680 | 24,000 | 1,340 |
2020-08-07 | 2,665 | 2,704 | 2,665 | 2,690 | 17,000 | 1,345 |
2020-08-06 | 2,749 | 2,749 | 2,651 | 2,656 | 20,000 | 1,328 |
2020-08-05 | 2,707 | 2,793 | 2,671 | 2,772 | 31,800 | 1,386 |
2020-08-04 | 2,719 | 2,751 | 2,671 | 2,707 | 29,700 | 1,353.50 |
2020-08-03 | 2,620 | 2,680 | 2,620 | 2,680 | 18,100 | 1,340 |
2020-07-31 | 2,676 | 2,676 | 2,605 | 2,634 | 35,000 | 1,317 |
2020-07-30 | 2,703 | 2,729 | 2,676 | 2,689 | 25,400 | 1,344.50 |
2020-07-29 | 2,733 | 2,758 | 2,700 | 2,705 | 19,100 | 1,352.50 |
2020-07-28 | 2,790 | 2,807 | 2,727 | 2,737 | 24,500 | 1,368.50 |
2020-07-27 | 2,795 | 2,810 | 2,723 | 2,809 | 12,400 | 1,404.50 |
2020-07-22 | 2,798 | 2,859 | 2,778 | 2,794 | 24,600 | 1,397 |
2020-07-21 | 2,755 | 2,845 | 2,755 | 2,845 | 31,000 | 1,422.50 |
2020-07-20 | 2,700 | 2,768 | 2,671 | 2,754 | 22,200 | 1,377 |
2020-07-17 | 2,749 | 2,749 | 2,679 | 2,686 | 20,200 | 1,343 |
2020-07-16 | 2,780 | 2,815 | 2,725 | 2,729 | 19,400 | 1,364.50 |
2020-07-15 | 2,859 | 2,867 | 2,798 | 2,804 | 18,100 | 1,402 |
2020-07-14 | 2,803 | 2,841 | 2,781 | 2,833 | 16,200 | 1,416.50 |
2020-07-13 | 2,767 | 2,814 | 2,693 | 2,803 | 26,900 | 1,401.50 |
2020-07-10 | 2,809 | 2,844 | 2,756 | 2,765 | 39,400 | 1,382.50 |
2020-07-09 | 2,901 | 2,921 | 2,754 | 2,809 | 68,500 | 1,404.50 |
2020-07-08 | 2,909 | 2,987 | 2,889 | 2,932 | 52,700 | 1,466 |
2020-07-07 | 2,892 | 2,918 | 2,858 | 2,909 | 33,600 | 1,454.50 |
2020-07-06 | 2,903 | 2,945 | 2,860 | 2,896 | 40,800 | 1,448 |
2020-07-03 | 2,750 | 2,900 | 2,748 | 2,900 | 90,900 | 1,450 |
2020-07-02 | 2,770 | 2,782 | 2,650 | 2,737 | 131,700 | 1,368.50 |
2020-07-01 | 2,748 | 2,863 | 2,683 | 2,818 | 283,500 | 1,409 |
2020-06-30 | 2,495 | 2,623 | 2,495 | 2,570 | 133,700 | 1,285 |
2020-06-29 | 2,420 | 2,473 | 2,415 | 2,458 | 31,400 | 1,229 |
2020-06-26 | 2,424 | 2,447 | 2,408 | 2,420 | 27,500 | 1,210 |
2020-06-25 | 2,404 | 2,417 | 2,382 | 2,402 | 14,900 | 1,201 |
2020-06-24 | 2,414 | 2,417 | 2,397 | 2,409 | 13,900 | 1,204.50 |
2020-06-23 | 2,410 | 2,439 | 2,382 | 2,414 | 24,600 | 1,207 |
2020-06-22 | 2,442 | 2,442 | 2,395 | 2,407 | 20,100 | 1,203.50 |
2020-06-19 | 2,403 | 2,443 | 2,391 | 2,440 | 17,700 | 1,220 |
2020-06-18 | 2,447 | 2,448 | 2,402 | 2,405 | 11,900 | 1,202.50 |
2020-06-17 | 2,399 | 2,445 | 2,375 | 2,445 | 19,800 | 1,222.50 |
2020-06-16 | 2,315 | 2,400 | 2,315 | 2,391 | 23,400 | 1,195.50 |
2020-06-15 | 2,333 | 2,366 | 2,305 | 2,305 | 14,100 | 1,152.50 |
2020-06-12 | 2,285 | 2,335 | 2,272 | 2,332 | 35,300 | 1,166 |
2020-06-11 | 2,467 | 2,467 | 2,381 | 2,385 | 30,900 | 1,192.50 |
2020-06-10 | 2,445 | 2,484 | 2,430 | 2,479 | 31,700 | 1,239.50 |
2020-06-09 | 2,405 | 2,440 | 2,388 | 2,440 | 42,700 | 1,220 |
2020-06-08 | 2,361 | 2,403 | 2,361 | 2,403 | 26,600 | 1,201.50 |
2020-06-05 | 2,394 | 2,394 | 2,352 | 2,356 | 9,500 | 1,178 |
2020-06-04 | 2,392 | 2,395 | 2,364 | 2,392 | 29,400 | 1,196 |
2020-06-03 | 2,342 | 2,393 | 2,313 | 2,390 | 33,100 | 1,195 |
2020-06-02 | 2,329 | 2,335 | 2,305 | 2,321 | 10,000 | 1,160.50 |
2020-06-01 | 2,330 | 2,330 | 2,300 | 2,321 | 17,900 | 1,160.50 |
2020-05-29 | 2,339 | 2,339 | 2,293 | 2,299 | 28,900 | 1,149.50 |
2020-05-28 | 2,338 | 2,338 | 2,280 | 2,318 | 29,400 | 1,159 |
2020-05-27 | 2,272 | 2,326 | 2,268 | 2,321 | 27,100 | 1,160.50 |
2020-05-26 | 2,251 | 2,276 | 2,251 | 2,276 | 23,200 | 1,138 |
2020-05-25 | 2,246 | 2,290 | 2,230 | 2,250 | 21,400 | 1,125 |
2020-05-22 | 2,245 | 2,260 | 2,211 | 2,224 | 16,300 | 1,112 |
2020-05-21 | 2,259 | 2,275 | 2,218 | 2,245 | 25,800 | 1,122.50 |
2020-05-20 | 2,209 | 2,268 | 2,209 | 2,268 | 24,700 | 1,134 |
2020-05-19 | 2,248 | 2,248 | 2,186 | 2,204 | 22,200 | 1,102 |
2020-05-18 | 2,217 | 2,249 | 2,182 | 2,201 | 18,900 | 1,100.50 |
2020-05-15 | 2,220 | 2,236 | 2,162 | 2,217 | 23,600 | 1,108.50 |
2020-05-14 | 2,243 | 2,269 | 2,212 | 2,229 | 16,300 | 1,114.50 |
2020-05-13 | 2,253 | 2,253 | 2,202 | 2,238 | 23,900 | 1,119 |
2020-05-12 | 2,195 | 2,259 | 2,188 | 2,245 | 26,100 | 1,122.50 |
2020-05-11 | 2,220 | 2,251 | 2,174 | 2,188 | 31,200 | 1,094 |
2020-05-08 | 2,255 | 2,265 | 2,222 | 2,236 | 10,900 | 1,118 |
2020-05-07 | 2,170 | 2,242 | 2,170 | 2,241 | 16,900 | 1,120.50 |
2020-05-01 | 2,260 | 2,260 | 2,177 | 2,199 | 23,100 | 1,099.50 |
2020-04-30 | 2,330 | 2,330 | 2,256 | 2,262 | 34,500 | 1,131 |
2020-04-28 | 2,320 | 2,320 | 2,266 | 2,320 | 23,200 | 1,160 |
2020-04-27 | 2,347 | 2,349 | 2,302 | 2,325 | 21,600 | 1,162.50 |
2020-04-24 | 2,306 | 2,351 | 2,285 | 2,348 | 17,400 | 1,174 |
2020-04-23 | 2,389 | 2,389 | 2,320 | 2,338 | 16,700 | 1,169 |
2020-04-22 | 2,341 | 2,342 | 2,277 | 2,301 | 14,700 | 1,150.50 |
2020-04-21 | 2,390 | 2,400 | 2,331 | 2,365 | 38,000 | 1,182.50 |
2020-04-20 | 2,390 | 2,407 | 2,323 | 2,332 | 26,800 | 1,166 |
2020-04-17 | 2,410 | 2,418 | 2,335 | 2,340 | 39,300 | 1,170 |
2020-04-16 | 2,365 | 2,419 | 2,357 | 2,407 | 48,700 | 1,203.50 |
2020-04-15 | 2,248 | 2,341 | 2,218 | 2,315 | 61,800 | 1,157.50 |
2020-04-14 | 2,251 | 2,284 | 2,217 | 2,249 | 29,000 | 1,124.50 |
2020-04-13 | 2,283 | 2,290 | 2,222 | 2,251 | 24,500 | 1,125.50 |
2020-04-10 | 2,242 | 2,242 | 2,193 | 2,233 | 17,100 | 1,116.50 |
2020-04-09 | 2,299 | 2,309 | 2,216 | 2,241 | 25,500 | 1,120.50 |
2020-04-08 | 2,213 | 2,328 | 2,201 | 2,322 | 26,000 | 1,161 |
2020-04-07 | 2,265 | 2,268 | 2,186 | 2,246 | 31,600 | 1,123 |
2020-04-06 | 1,994 | 2,156 | 1,994 | 2,147 | 18,300 | 1,073.50 |
2020-04-03 | 2,053 | 2,093 | 1,991 | 2,044 | 13,800 | 1,022 |
2020-04-02 | 2,052 | 2,071 | 2,021 | 2,037 | 9,500 | 1,018.50 |
2020-04-01 | 2,096 | 2,149 | 2,060 | 2,068 | 21,400 | 1,034 |
2020-03-31 | 2,222 | 2,235 | 2,124 | 2,159 | 25,700 | 1,079.50 |
2020-03-30 | 2,221 | 2,255 | 2,183 | 2,255 | 23,300 | 1,127.50 |
2020-03-27 | 2,261 | 2,298 | 2,215 | 2,289 | 36,800 | 1,144.50 |
2020-03-26 | 2,176 | 2,264 | 2,121 | 2,246 | 33,300 | 1,123 |
2020-03-25 | 2,159 | 2,176 | 2,094 | 2,176 | 34,300 | 1,088 |
2020-03-24 | 2,075 | 2,122 | 2,017 | 2,081 | 26,000 | 1,040.50 |
2020-03-23 | 2,044 | 2,099 | 1,947 | 2,078 | 40,000 | 1,039 |
2020-03-19 | 1,976 | 2,035 | 1,933 | 1,967 | 23,200 | 983.50 |
2020-03-18 | 2,040 | 2,090 | 1,970 | 1,976 | 31,900 | 988 |
2020-03-17 | 1,816 | 2,037 | 1,803 | 2,020 | 49,100 | 1,010 |
2020-03-16 | 1,845 | 1,960 | 1,845 | 1,867 | 36,600 | 933.50 |
2020-03-13 | 1,787 | 1,874 | 1,715 | 1,820 | 67,200 | 910 |
2020-03-12 | 1,957 | 2,017 | 1,904 | 1,954 | 54,700 | 977 |
2020-03-11 | 2,100 | 2,115 | 2,044 | 2,047 | 48,600 | 1,023.50 |
2020-03-10 | 1,876 | 2,061 | 1,852 | 2,050 | 61,900 | 1,025 |
2020-03-09 | 2,022 | 2,033 | 1,940 | 1,973 | 48,200 | 986.50 |
2020-03-06 | 2,140 | 2,187 | 2,080 | 2,091 | 41,700 | 1,045.50 |
2020-03-05 | 2,242 | 2,253 | 2,186 | 2,190 | 25,100 | 1,095 |
2020-03-04 | 2,174 | 2,235 | 2,149 | 2,217 | 35,500 | 1,108.50 |
2020-03-03 | 2,310 | 2,310 | 2,184 | 2,193 | 44,000 | 1,096.50 |
2020-03-02 | 2,107 | 2,264 | 2,075 | 2,238 | 63,200 | 1,119 |
2020-02-28 | 2,147 | 2,180 | 2,102 | 2,120 | 94,100 | 1,060 |
2020-02-27 | 2,288 | 2,288 | 2,208 | 2,227 | 92,600 | 1,113.50 |
2020-02-26 | 2,333 | 2,359 | 2,304 | 2,326 | 109,800 | 1,163 |
2020-02-25 | 2,353 | 2,404 | 2,351 | 2,370 | 195,800 | 1,185 |
2020-02-21 | 2,593 | 2,597 | 2,465 | 2,475 | 141,100 | 1,237.50 |
2020-02-20 | 2,695 | 2,716 | 2,603 | 2,604 | 78,300 | 1,302 |
2020-02-19 | 2,633 | 2,720 | 2,631 | 2,697 | 45,100 | 1,348.50 |
2020-02-18 | 2,762 | 2,762 | 2,639 | 2,639 | 67,300 | 1,319.50 |
2020-02-17 | 2,817 | 2,817 | 2,736 | 2,787 | 38,300 | 1,393.50 |
2020-02-14 | 2,850 | 2,865 | 2,816 | 2,823 | 29,100 | 1,411.50 |
2020-02-13 | 2,876 | 2,885 | 2,843 | 2,872 | 29,600 | 1,436 |
2020-02-12 | 2,859 | 2,876 | 2,828 | 2,876 | 55,400 | 1,438 |
2020-02-10 | 2,818 | 2,845 | 2,794 | 2,840 | 28,700 | 1,420 |
2020-02-07 | 2,843 | 2,865 | 2,818 | 2,825 | 34,500 | 1,412.50 |
2020-02-06 | 2,778 | 2,829 | 2,778 | 2,827 | 37,300 | 1,413.50 |
2020-02-05 | 2,821 | 2,825 | 2,772 | 2,778 | 28,200 | 1,389 |
2020-02-04 | 2,683 | 2,782 | 2,683 | 2,782 | 39,400 | 1,391 |
2020-02-03 | 2,595 | 2,710 | 2,586 | 2,696 | 29,800 | 1,348 |
2020-01-31 | 2,650 | 2,699 | 2,650 | 2,695 | 31,100 | 1,347.50 |
2020-01-30 | 2,701 | 2,724 | 2,617 | 2,655 | 54,600 | 1,327.50 |
2020-01-29 | 2,660 | 2,730 | 2,654 | 2,729 | 62,700 | 1,364.50 |
2020-01-28 | 2,598 | 2,642 | 2,577 | 2,630 | 34,700 | 1,315 |
2020-01-27 | 2,651 | 2,665 | 2,606 | 2,609 | 47,300 | 1,304.50 |
2020-01-24 | 2,665 | 2,716 | 2,651 | 2,682 | 71,500 | 1,341 |
2020-01-23 | 2,621 | 2,663 | 2,603 | 2,655 | 51,200 | 1,327.50 |
2020-01-22 | 2,630 | 2,639 | 2,578 | 2,609 | 50,700 | 1,304.50 |
2020-01-21 | 2,611 | 2,634 | 2,589 | 2,628 | 41,000 | 1,314 |
2020-01-20 | 2,594 | 2,623 | 2,580 | 2,611 | 46,100 | 1,305.50 |
2020-01-17 | 2,621 | 2,624 | 2,554 | 2,564 | 67,400 | 1,282 |
2020-01-16 | 2,621 | 2,625 | 2,571 | 2,623 | 53,200 | 1,311.50 |
2020-01-15 | 2,620 | 2,624 | 2,605 | 2,616 | 21,500 | 1,308 |
2020-01-14 | 2,665 | 2,671 | 2,601 | 2,614 | 45,000 | 1,307 |
2020-01-10 | 2,647 | 2,658 | 2,616 | 2,635 | 20,000 | 1,317.50 |
2020-01-09 | 2,652 | 2,666 | 2,601 | 2,631 | 47,200 | 1,315.50 |
2020-01-08 | 2,683 | 2,683 | 2,585 | 2,622 | 61,000 | 1,311 |
2020-01-07 | 2,612 | 2,688 | 2,612 | 2,678 | 45,800 | 1,339 |
2020-01-06 | 2,650 | 2,657 | 2,613 | 2,615 | 39,400 | 1,307.50 |
分割・併合履歴 : [2021-08-30]1株→2株