3640 (株)電算 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 | 2,410 | 2,460 | 2,410 | 2,418 | 2,200 | 2,418 |
2020-12-29 | 2,383 | 2,428 | 2,383 | 2,428 | 12,300 | 2,428 |
2020-12-28 | 2,407 | 2,423 | 2,407 | 2,418 | 7,100 | 2,418 |
2020-12-25 | 2,450 | 2,450 | 2,413 | 2,414 | 6,500 | 2,414 |
2020-12-24 | 2,430 | 2,437 | 2,430 | 2,434 | 2,900 | 2,434 |
2020-12-23 | 2,436 | 2,438 | 2,428 | 2,435 | 2,800 | 2,435 |
2020-12-22 | 2,437 | 2,455 | 2,437 | 2,455 | 5,300 | 2,455 |
2020-12-21 | 2,443 | 2,448 | 2,431 | 2,448 | 3,600 | 2,448 |
2020-12-18 | 2,445 | 2,445 | 2,423 | 2,445 | 6,400 | 2,445 |
2020-12-17 | 2,450 | 2,450 | 2,429 | 2,445 | 2,900 | 2,445 |
2020-12-16 | 2,478 | 2,491 | 2,410 | 2,423 | 10,900 | 2,423 |
2020-12-15 | 2,488 | 2,488 | 2,466 | 2,478 | 1,700 | 2,478 |
2020-12-14 | 2,488 | 2,490 | 2,475 | 2,486 | 7,200 | 2,486 |
2020-12-11 | 2,480 | 2,487 | 2,461 | 2,486 | 15,800 | 2,486 |
2020-12-10 | 2,474 | 2,474 | 2,465 | 2,474 | 5,200 | 2,474 |
2020-12-09 | 2,460 | 2,469 | 2,460 | 2,464 | 1,500 | 2,464 |
2020-12-08 | 2,436 | 2,443 | 2,436 | 2,443 | 1,200 | 2,443 |
2020-12-07 | 2,436 | 2,458 | 2,435 | 2,436 | 7,600 | 2,436 |
2020-12-04 | 2,493 | 2,493 | 2,418 | 2,462 | 21,600 | 2,462 |
2020-12-03 | 2,400 | 2,430 | 2,400 | 2,430 | 3,300 | 2,430 |
2020-12-02 | 2,416 | 2,418 | 2,409 | 2,417 | 6,800 | 2,417 |
2020-12-01 | 2,411 | 2,411 | 2,404 | 2,408 | 3,500 | 2,408 |
2020-11-30 | 2,430 | 2,430 | 2,412 | 2,412 | 3,000 | 2,412 |
2020-11-27 | 2,406 | 2,430 | 2,406 | 2,430 | 2,400 | 2,430 |
2020-11-26 | 2,423 | 2,434 | 2,418 | 2,420 | 3,200 | 2,420 |
2020-11-25 | 2,420 | 2,424 | 2,400 | 2,418 | 3,900 | 2,418 |
2020-11-24 | 2,400 | 2,410 | 2,394 | 2,405 | 2,900 | 2,405 |
2020-11-20 | 2,396 | 2,407 | 2,390 | 2,403 | 2,800 | 2,403 |
2020-11-19 | 2,399 | 2,400 | 2,393 | 2,396 | 4,200 | 2,396 |
2020-11-18 | 2,398 | 2,398 | 2,377 | 2,382 | 2,200 | 2,382 |
2020-11-17 | 2,394 | 2,394 | 2,377 | 2,394 | 2,800 | 2,394 |
2020-11-16 | 2,390 | 2,398 | 2,372 | 2,391 | 3,100 | 2,391 |
2020-11-13 | 2,350 | 2,397 | 2,350 | 2,374 | 3,300 | 2,374 |
2020-11-12 | 2,347 | 2,347 | 2,321 | 2,345 | 2,900 | 2,345 |
2020-11-11 | 2,342 | 2,346 | 2,330 | 2,337 | 2,900 | 2,337 |
2020-11-10 | 2,349 | 2,353 | 2,344 | 2,347 | 3,300 | 2,347 |
2020-11-09 | 2,333 | 2,333 | 2,324 | 2,333 | 2,500 | 2,333 |
2020-11-06 | 2,348 | 2,348 | 2,331 | 2,333 | 3,100 | 2,333 |
2020-11-05 | 2,321 | 2,349 | 2,321 | 2,349 | 1,300 | 2,349 |
2020-11-04 | 2,316 | 2,366 | 2,316 | 2,321 | 1,800 | 2,321 |
2020-11-02 | 2,311 | 2,355 | 2,304 | 2,322 | 6,700 | 2,322 |
2020-10-30 | 2,301 | 2,399 | 2,301 | 2,399 | 1,700 | 2,399 |
2020-10-29 | 2,320 | 2,334 | 2,314 | 2,327 | 2,900 | 2,327 |
2020-10-28 | 2,325 | 2,375 | 2,325 | 2,325 | 2,100 | 2,325 |
2020-10-27 | 2,351 | 2,360 | 2,314 | 2,355 | 3,500 | 2,355 |
2020-10-26 | 2,351 | 2,438 | 2,351 | 2,370 | 1,500 | 2,370 |
2020-10-23 | 2,448 | 2,448 | 2,351 | 2,381 | 4,800 | 2,381 |
2020-10-22 | 2,415 | 2,420 | 2,409 | 2,420 | 2,200 | 2,420 |
2020-10-21 | 2,402 | 2,416 | 2,402 | 2,406 | 1,000 | 2,406 |
2020-10-20 | 2,419 | 2,430 | 2,401 | 2,402 | 1,600 | 2,402 |
2020-10-19 | 2,410 | 2,421 | 2,410 | 2,419 | 1,400 | 2,419 |
2020-10-16 | 2,418 | 2,419 | 2,410 | 2,410 | 1,100 | 2,410 |
2020-10-15 | 2,437 | 2,449 | 2,416 | 2,443 | 2,100 | 2,443 |
2020-10-14 | 2,450 | 2,450 | 2,418 | 2,418 | 2,000 | 2,418 |
2020-10-13 | 2,442 | 2,453 | 2,442 | 2,448 | 1,100 | 2,448 |
2020-10-12 | 2,436 | 2,450 | 2,436 | 2,442 | 1,600 | 2,442 |
2020-10-09 | 2,436 | 2,450 | 2,431 | 2,436 | 2,200 | 2,436 |
2020-10-08 | 2,400 | 2,464 | 2,400 | 2,436 | 5,300 | 2,436 |
2020-10-07 | 2,351 | 2,400 | 2,351 | 2,400 | 2,700 | 2,400 |
2020-10-06 | 2,406 | 2,414 | 2,380 | 2,381 | 3,000 | 2,381 |
2020-10-05 | 2,433 | 2,442 | 2,411 | 2,424 | 5,500 | 2,424 |
2020-10-02 | 2,450 | 2,485 | 2,399 | 2,405 | 7,000 | 2,405 |
2020-09-30 | 2,500 | 2,500 | 2,437 | 2,437 | 6,200 | 2,437 |
2020-09-29 | 2,472 | 2,500 | 2,394 | 2,500 | 8,100 | 2,500 |
2020-09-28 | 2,500 | 2,502 | 2,420 | 2,441 | 12,600 | 2,441 |
2020-09-25 | 2,410 | 2,472 | 2,395 | 2,472 | 13,000 | 2,472 |
2020-09-24 | 2,355 | 2,396 | 2,355 | 2,390 | 8,000 | 2,390 |
2020-09-23 | 2,360 | 2,360 | 2,346 | 2,356 | 6,200 | 2,356 |
2020-09-18 | 2,348 | 2,369 | 2,348 | 2,368 | 6,900 | 2,368 |
2020-09-17 | 2,347 | 2,348 | 2,328 | 2,348 | 5,000 | 2,348 |
2020-09-16 | 2,378 | 2,378 | 2,333 | 2,348 | 20,400 | 2,348 |
2020-09-15 | 2,265 | 2,280 | 2,264 | 2,278 | 4,800 | 2,278 |
2020-09-14 | 2,239 | 2,255 | 2,215 | 2,255 | 4,300 | 2,255 |
2020-09-11 | 2,237 | 2,237 | 2,224 | 2,237 | 3,900 | 2,237 |
2020-09-10 | 2,227 | 2,237 | 2,222 | 2,227 | 4,700 | 2,227 |
2020-09-09 | 2,216 | 2,216 | 2,201 | 2,216 | 3,300 | 2,216 |
2020-09-08 | 2,219 | 2,219 | 2,205 | 2,218 | 2,200 | 2,218 |
2020-09-07 | 2,227 | 2,227 | 2,193 | 2,204 | 5,100 | 2,204 |
2020-09-04 | 2,203 | 2,212 | 2,193 | 2,193 | 1,200 | 2,193 |
2020-09-03 | 2,205 | 2,215 | 2,202 | 2,203 | 1,300 | 2,203 |
2020-09-02 | 2,212 | 2,217 | 2,203 | 2,217 | 1,500 | 2,217 |
2020-09-01 | 2,210 | 2,212 | 2,200 | 2,212 | 1,600 | 2,212 |
2020-08-31 | 2,200 | 2,214 | 2,181 | 2,200 | 1,200 | 2,200 |
2020-08-28 | 2,226 | 2,226 | 2,203 | 2,203 | 1,700 | 2,203 |
2020-08-27 | 2,220 | 2,220 | 2,207 | 2,208 | 800 | 2,208 |
2020-08-26 | 2,234 | 2,234 | 2,206 | 2,213 | 1,500 | 2,213 |
2020-08-25 | 2,247 | 2,247 | 2,221 | 2,222 | 3,000 | 2,222 |
2020-08-24 | 2,215 | 2,215 | 2,207 | 2,212 | 700 | 2,212 |
2020-08-21 | 2,198 | 2,218 | 2,194 | 2,218 | 1,600 | 2,218 |
2020-08-20 | 2,174 | 2,190 | 2,174 | 2,190 | 2,300 | 2,190 |
2020-08-19 | 2,173 | 2,174 | 2,162 | 2,174 | 1,200 | 2,174 |
2020-08-18 | 2,165 | 2,173 | 2,165 | 2,173 | 1,400 | 2,173 |
2020-08-17 | 2,151 | 2,163 | 2,151 | 2,163 | 900 | 2,163 |
2020-08-14 | 2,173 | 2,173 | 2,138 | 2,146 | 2,700 | 2,146 |
2020-08-13 | 2,157 | 2,169 | 2,157 | 2,169 | 1,700 | 2,169 |
2020-08-12 | 2,147 | 2,155 | 2,146 | 2,149 | 1,500 | 2,149 |
2020-08-11 | 2,133 | 2,161 | 2,133 | 2,152 | 1,100 | 2,152 |
2020-08-07 | 2,133 | 2,154 | 2,131 | 2,143 | 1,900 | 2,143 |
2020-08-06 | 2,147 | 2,165 | 2,146 | 2,156 | 1,200 | 2,156 |
2020-08-05 | 2,191 | 2,193 | 2,148 | 2,157 | 1,600 | 2,157 |
2020-08-04 | 2,199 | 2,207 | 2,199 | 2,207 | 700 | 2,207 |
2020-08-03 | 2,193 | 2,196 | 2,192 | 2,194 | 1,000 | 2,194 |
2020-07-31 | 2,218 | 2,239 | 2,199 | 2,205 | 7,000 | 2,205 |
2020-07-30 | 2,200 | 2,219 | 2,178 | 2,178 | 2,200 | 2,178 |
2020-07-29 | 2,194 | 2,200 | 2,193 | 2,198 | 1,100 | 2,198 |
2020-07-28 | 2,238 | 2,238 | 2,219 | 2,223 | 1,500 | 2,223 |
2020-07-27 | 2,199 | 2,238 | 2,199 | 2,238 | 1,700 | 2,238 |
2020-07-22 | 2,229 | 2,229 | 2,214 | 2,214 | 2,900 | 2,214 |
2020-07-21 | 2,125 | 2,200 | 2,125 | 2,200 | 2,900 | 2,200 |
2020-07-20 | 2,116 | 2,125 | 2,116 | 2,125 | 1,000 | 2,125 |
2020-07-17 | 2,121 | 2,121 | 2,112 | 2,116 | 1,800 | 2,116 |
2020-07-16 | 2,140 | 2,140 | 2,120 | 2,120 | 1,000 | 2,120 |
2020-07-15 | 2,130 | 2,130 | 2,125 | 2,129 | 900 | 2,129 |
2020-07-14 | 2,130 | 2,130 | 2,125 | 2,125 | 900 | 2,125 |
2020-07-13 | 2,125 | 2,135 | 2,125 | 2,135 | 1,500 | 2,135 |
2020-07-10 | 2,151 | 2,151 | 2,124 | 2,125 | 1,700 | 2,125 |
2020-07-09 | 2,150 | 2,151 | 2,150 | 2,151 | 800 | 2,151 |
2020-07-08 | 2,160 | 2,168 | 2,150 | 2,150 | 900 | 2,150 |
2020-07-07 | 2,167 | 2,170 | 2,162 | 2,170 | 1,300 | 2,170 |
2020-07-06 | 2,179 | 2,179 | 2,167 | 2,170 | 800 | 2,170 |
2020-07-03 | 2,180 | 2,180 | 2,171 | 2,179 | 1,100 | 2,179 |
2020-07-02 | 2,206 | 2,206 | 2,185 | 2,188 | 1,500 | 2,188 |
2020-07-01 | 2,220 | 2,220 | 2,206 | 2,206 | 1,900 | 2,206 |
2020-06-30 | 2,233 | 2,233 | 2,213 | 2,215 | 1,600 | 2,215 |
2020-06-29 | 2,201 | 2,250 | 2,201 | 2,233 | 3,000 | 2,233 |
2020-06-26 | 2,256 | 2,256 | 2,226 | 2,226 | 1,800 | 2,226 |
2020-06-25 | 2,254 | 2,256 | 2,243 | 2,252 | 5,000 | 2,252 |
2020-06-24 | 2,251 | 2,251 | 2,225 | 2,242 | 3,100 | 2,242 |
2020-06-23 | 2,190 | 2,233 | 2,170 | 2,233 | 3,000 | 2,233 |
2020-06-22 | 2,163 | 2,182 | 2,163 | 2,181 | 1,100 | 2,181 |
2020-06-19 | 2,155 | 2,171 | 2,155 | 2,156 | 1,500 | 2,156 |
2020-06-18 | 2,194 | 2,194 | 2,155 | 2,155 | 900 | 2,155 |
2020-06-17 | 2,183 | 2,183 | 2,146 | 2,150 | 1,400 | 2,150 |
2020-06-16 | 2,180 | 2,180 | 2,142 | 2,160 | 2,200 | 2,160 |
2020-06-15 | 2,157 | 2,157 | 2,145 | 2,155 | 1,500 | 2,155 |
2020-06-12 | 2,154 | 2,154 | 2,136 | 2,154 | 2,400 | 2,154 |
2020-06-11 | 2,194 | 2,215 | 2,187 | 2,187 | 2,000 | 2,187 |
2020-06-10 | 2,230 | 2,230 | 2,153 | 2,218 | 1,800 | 2,218 |
2020-06-09 | 2,255 | 2,255 | 2,231 | 2,231 | 1,300 | 2,231 |
2020-06-08 | 2,267 | 2,267 | 2,223 | 2,255 | 3,500 | 2,255 |
2020-06-05 | 2,231 | 2,270 | 2,170 | 2,270 | 14,800 | 2,270 |
2020-06-04 | 2,225 | 2,250 | 2,216 | 2,250 | 3,500 | 2,250 |
2020-06-03 | 2,222 | 2,229 | 2,210 | 2,215 | 3,100 | 2,215 |
2020-06-02 | 2,199 | 2,215 | 2,199 | 2,215 | 4,000 | 2,215 |
2020-06-01 | 2,180 | 2,192 | 2,179 | 2,192 | 2,700 | 2,192 |
2020-05-29 | 2,159 | 2,173 | 2,138 | 2,173 | 2,000 | 2,173 |
2020-05-28 | 2,129 | 2,168 | 2,125 | 2,168 | 2,900 | 2,168 |
2020-05-27 | 2,134 | 2,149 | 2,131 | 2,131 | 1,700 | 2,131 |
2020-05-26 | 2,145 | 2,148 | 2,119 | 2,135 | 2,400 | 2,135 |
2020-05-25 | 2,149 | 2,150 | 2,108 | 2,145 | 3,700 | 2,145 |
2020-05-22 | 2,091 | 2,100 | 2,077 | 2,100 | 1,900 | 2,100 |
2020-05-21 | 2,080 | 2,091 | 2,080 | 2,091 | 1,500 | 2,091 |
2020-05-20 | 2,082 | 2,082 | 2,066 | 2,066 | 2,700 | 2,066 |
2020-05-19 | 2,065 | 2,082 | 2,065 | 2,082 | 2,200 | 2,082 |
2020-05-18 | 2,061 | 2,082 | 2,061 | 2,064 | 3,600 | 2,064 |
2020-05-15 | 2,020 | 2,045 | 2,010 | 2,045 | 2,200 | 2,045 |
2020-05-14 | 2,019 | 2,019 | 2,015 | 2,015 | 500 | 2,015 |
2020-05-13 | 2,014 | 2,036 | 2,014 | 2,036 | 800 | 2,036 |
2020-05-12 | 2,041 | 2,041 | 2,038 | 2,038 | 200 | 2,038 |
2020-05-11 | 2,021 | 2,057 | 2,021 | 2,052 | 2,000 | 2,052 |
2020-05-08 | 1,994 | 2,034 | 1,994 | 2,007 | 2,100 | 2,007 |
2020-05-07 | 2,047 | 2,052 | 2,007 | 2,044 | 3,300 | 2,044 |
2020-05-01 | 1,977 | 1,999 | 1,977 | 1,997 | 1,300 | 1,997 |
2020-04-30 | 2,049 | 2,049 | 2,005 | 2,020 | 3,100 | 2,020 |
2020-04-28 | 1,966 | 2,039 | 1,956 | 2,039 | 3,900 | 2,039 |
2020-04-27 | 1,966 | 1,984 | 1,966 | 1,970 | 1,600 | 1,970 |
2020-04-24 | 1,983 | 1,987 | 1,948 | 1,966 | 2,700 | 1,966 |
2020-04-23 | 1,949 | 1,975 | 1,945 | 1,975 | 1,400 | 1,975 |
2020-04-22 | 1,930 | 1,979 | 1,930 | 1,938 | 1,300 | 1,938 |
2020-04-21 | 1,982 | 1,985 | 1,957 | 1,959 | 1,800 | 1,959 |
2020-04-20 | 2,006 | 2,006 | 1,990 | 1,993 | 900 | 1,993 |
2020-04-17 | 2,001 | 2,022 | 2,001 | 2,006 | 1,900 | 2,006 |
2020-04-16 | 2,001 | 2,029 | 2,001 | 2,024 | 2,600 | 2,024 |
2020-04-15 | 2,015 | 2,061 | 1,965 | 2,026 | 4,500 | 2,026 |
2020-04-14 | 1,985 | 2,034 | 1,985 | 2,020 | 3,100 | 2,020 |
2020-04-13 | 1,981 | 1,981 | 1,952 | 1,968 | 600 | 1,968 |
2020-04-10 | 1,963 | 1,990 | 1,948 | 1,981 | 3,200 | 1,981 |
2020-04-09 | 1,989 | 1,999 | 1,933 | 1,963 | 1,600 | 1,963 |
2020-04-08 | 1,902 | 1,989 | 1,901 | 1,989 | 5,000 | 1,989 |
2020-04-07 | 1,846 | 1,919 | 1,846 | 1,902 | 2,300 | 1,902 |
2020-04-06 | 1,795 | 1,841 | 1,761 | 1,833 | 7,000 | 1,833 |
2020-04-03 | 1,871 | 1,875 | 1,801 | 1,809 | 3,400 | 1,809 |
2020-04-02 | 1,951 | 1,951 | 1,877 | 1,887 | 5,500 | 1,887 |
2020-04-01 | 2,005 | 2,029 | 1,961 | 1,961 | 10,200 | 1,961 |
2020-03-31 | 2,030 | 2,030 | 1,970 | 2,007 | 9,100 | 2,007 |
2020-03-30 | 2,082 | 2,088 | 1,983 | 2,021 | 44,800 | 2,021 |
2020-03-27 | 2,200 | 2,220 | 2,150 | 2,150 | 40,800 | 2,150 |
2020-03-26 | 2,152 | 2,168 | 2,097 | 2,168 | 29,000 | 2,168 |
2020-03-25 | 2,200 | 2,200 | 2,171 | 2,172 | 14,800 | 2,172 |
2020-03-24 | 2,160 | 2,160 | 2,143 | 2,157 | 8,300 | 2,157 |
2020-03-23 | 2,098 | 2,160 | 2,077 | 2,139 | 17,500 | 2,139 |
2020-03-19 | 2,120 | 2,120 | 2,017 | 2,105 | 21,400 | 2,105 |
2020-03-18 | 2,111 | 2,129 | 2,084 | 2,120 | 8,100 | 2,120 |
2020-03-17 | 1,872 | 2,066 | 1,850 | 2,066 | 11,600 | 2,066 |
2020-03-16 | 1,900 | 1,940 | 1,890 | 1,918 | 11,500 | 1,918 |
2020-03-13 | 1,813 | 1,854 | 1,778 | 1,807 | 18,600 | 1,807 |
2020-03-12 | 1,973 | 1,973 | 1,919 | 1,920 | 16,000 | 1,920 |
2020-03-11 | 2,036 | 2,040 | 2,000 | 2,000 | 17,100 | 2,000 |
2020-03-10 | 1,967 | 2,049 | 1,952 | 2,018 | 9,000 | 2,018 |
2020-03-09 | 2,031 | 2,031 | 2,001 | 2,012 | 5,500 | 2,012 |
2020-03-06 | 2,098 | 2,136 | 2,088 | 2,088 | 8,700 | 2,088 |
2020-03-05 | 2,133 | 2,133 | 2,110 | 2,110 | 4,000 | 2,110 |
2020-03-04 | 2,077 | 2,094 | 2,074 | 2,083 | 3,400 | 2,083 |
2020-03-03 | 2,180 | 2,180 | 2,094 | 2,094 | 7,400 | 2,094 |
2020-03-02 | 1,951 | 2,101 | 1,951 | 2,074 | 7,200 | 2,074 |
2020-02-28 | 2,000 | 2,000 | 1,962 | 1,974 | 22,900 | 1,974 |
2020-02-27 | 2,151 | 2,164 | 2,140 | 2,140 | 7,800 | 2,140 |
2020-02-26 | 2,173 | 2,173 | 2,151 | 2,158 | 20,800 | 2,158 |
2020-02-25 | 2,210 | 2,210 | 2,182 | 2,182 | 7,600 | 2,182 |
2020-02-21 | 2,250 | 2,264 | 2,242 | 2,242 | 2,700 | 2,242 |
2020-02-20 | 2,247 | 2,272 | 2,247 | 2,251 | 4,800 | 2,251 |
2020-02-19 | 2,240 | 2,247 | 2,238 | 2,247 | 2,900 | 2,247 |
2020-02-18 | 2,243 | 2,243 | 2,226 | 2,240 | 6,800 | 2,240 |
2020-02-17 | 2,241 | 2,245 | 2,240 | 2,245 | 6,200 | 2,245 |
2020-02-14 | 2,233 | 2,244 | 2,226 | 2,239 | 1,600 | 2,239 |
2020-02-13 | 2,227 | 2,241 | 2,227 | 2,233 | 1,300 | 2,233 |
2020-02-12 | 2,253 | 2,275 | 2,226 | 2,226 | 4,700 | 2,226 |
2020-02-10 | 2,243 | 2,265 | 2,240 | 2,253 | 1,700 | 2,253 |
2020-02-07 | 2,263 | 2,263 | 2,242 | 2,243 | 900 | 2,243 |
2020-02-06 | 2,263 | 2,267 | 2,254 | 2,263 | 2,900 | 2,263 |
2020-02-05 | 2,205 | 2,257 | 2,205 | 2,232 | 2,700 | 2,232 |
2020-02-04 | 2,205 | 2,206 | 2,193 | 2,205 | 2,400 | 2,205 |
2020-02-03 | 2,170 | 2,218 | 2,170 | 2,204 | 4,000 | 2,204 |
2020-01-31 | 2,226 | 2,242 | 2,170 | 2,175 | 5,600 | 2,175 |
2020-01-30 | 2,258 | 2,275 | 2,169 | 2,202 | 7,900 | 2,202 |
2020-01-29 | 2,290 | 2,290 | 2,232 | 2,249 | 4,500 | 2,249 |
2020-01-28 | 2,251 | 2,286 | 2,250 | 2,282 | 2,900 | 2,282 |
2020-01-27 | 2,302 | 2,302 | 2,260 | 2,272 | 6,400 | 2,272 |
2020-01-24 | 2,295 | 2,308 | 2,295 | 2,306 | 4,100 | 2,306 |
2020-01-23 | 2,283 | 2,295 | 2,283 | 2,288 | 2,100 | 2,288 |
2020-01-22 | 2,291 | 2,295 | 2,278 | 2,282 | 2,500 | 2,282 |
2020-01-21 | 2,280 | 2,283 | 2,273 | 2,273 | 1,900 | 2,273 |
2020-01-20 | 2,271 | 2,280 | 2,271 | 2,280 | 2,000 | 2,280 |
2020-01-17 | 2,279 | 2,297 | 2,267 | 2,271 | 3,300 | 2,271 |
2020-01-16 | 2,254 | 2,280 | 2,251 | 2,279 | 4,100 | 2,279 |
2020-01-15 | 2,230 | 2,269 | 2,222 | 2,269 | 3,000 | 2,269 |
2020-01-14 | 2,251 | 2,280 | 2,228 | 2,232 | 5,300 | 2,232 |
2020-01-10 | 2,282 | 2,282 | 2,250 | 2,257 | 1,700 | 2,257 |
2020-01-09 | 2,229 | 2,254 | 2,229 | 2,241 | 1,400 | 2,241 |
2020-01-08 | 2,261 | 2,261 | 2,184 | 2,229 | 7,100 | 2,229 |
2020-01-07 | 2,271 | 2,281 | 2,260 | 2,281 | 2,400 | 2,281 |
2020-01-06 | 2,283 | 2,283 | 2,270 | 2,271 | 2,600 | 2,271 |
分割・併合履歴 : [2012-09-26]1株→2株 [2012-03-28]1株→2株