3659 (株)ネクソン 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 | 2,222 | 2,240 | 2,182 | 2,224 | 1,083,200 | 2,224 |
2021-12-29 | 2,249 | 2,260 | 2,216 | 2,242 | 967,000 | 2,242 |
2021-12-28 | 2,259 | 2,282 | 2,252 | 2,269 | 825,900 | 2,269 |
2021-12-27 | 2,269 | 2,281 | 2,242 | 2,244 | 693,200 | 2,244 |
2021-12-24 | 2,294 | 2,314 | 2,270 | 2,278 | 563,100 | 2,278 |
2021-12-23 | 2,268 | 2,293 | 2,247 | 2,277 | 1,376,200 | 2,277 |
2021-12-22 | 2,253 | 2,262 | 2,213 | 2,237 | 2,042,400 | 2,237 |
2021-12-21 | 2,257 | 2,282 | 2,251 | 2,264 | 1,601,700 | 2,264 |
2021-12-20 | 2,230 | 2,265 | 2,207 | 2,226 | 1,704,000 | 2,226 |
2021-12-17 | 2,264 | 2,299 | 2,218 | 2,266 | 3,572,300 | 2,266 |
2021-12-16 | 2,281 | 2,325 | 2,260 | 2,274 | 2,785,800 | 2,274 |
2021-12-15 | 2,232 | 2,284 | 2,230 | 2,253 | 1,535,200 | 2,253 |
2021-12-14 | 2,267 | 2,290 | 2,229 | 2,232 | 3,097,500 | 2,232 |
2021-12-13 | 2,277 | 2,289 | 2,223 | 2,267 | 2,351,600 | 2,267 |
2021-12-10 | 2,227 | 2,261 | 2,173 | 2,255 | 4,323,000 | 2,255 |
2021-12-09 | 2,230 | 2,289 | 2,223 | 2,270 | 3,052,100 | 2,270 |
2021-12-08 | 2,277 | 2,284 | 2,216 | 2,220 | 2,263,600 | 2,220 |
2021-12-07 | 2,212 | 2,263 | 2,207 | 2,231 | 3,635,400 | 2,231 |
2021-12-06 | 2,258 | 2,260 | 2,146 | 2,190 | 2,514,100 | 2,190 |
2021-12-03 | 2,257 | 2,265 | 2,209 | 2,253 | 2,210,300 | 2,253 |
2021-12-02 | 2,198 | 2,297 | 2,182 | 2,249 | 2,719,900 | 2,249 |
2021-12-01 | 2,247 | 2,264 | 2,184 | 2,227 | 3,341,800 | 2,227 |
2021-11-30 | 2,332 | 2,336 | 2,254 | 2,254 | 4,975,900 | 2,254 |
2021-11-29 | 2,343 | 2,411 | 2,321 | 2,337 | 2,592,700 | 2,337 |
2021-11-26 | 2,417 | 2,428 | 2,369 | 2,376 | 2,221,900 | 2,376 |
2021-11-25 | 2,447 | 2,493 | 2,419 | 2,450 | 2,307,400 | 2,450 |
2021-11-24 | 2,447 | 2,465 | 2,352 | 2,404 | 3,538,700 | 2,404 |
2021-11-22 | 2,510 | 2,537 | 2,465 | 2,497 | 2,974,700 | 2,497 |
2021-11-19 | 2,626 | 2,635 | 2,519 | 2,545 | 3,508,600 | 2,545 |
2021-11-18 | 2,493 | 2,579 | 2,474 | 2,551 | 3,087,700 | 2,551 |
2021-11-17 | 2,516 | 2,546 | 2,485 | 2,498 | 3,454,700 | 2,498 |
2021-11-16 | 2,389 | 2,588 | 2,376 | 2,559 | 4,465,500 | 2,559 |
2021-11-15 | 2,406 | 2,425 | 2,374 | 2,408 | 2,344,700 | 2,408 |
2021-11-12 | 2,289 | 2,358 | 2,271 | 2,337 | 4,725,100 | 2,337 |
2021-11-11 | 2,336 | 2,336 | 2,213 | 2,321 | 4,114,200 | 2,321 |
2021-11-10 | 2,190 | 2,415 | 2,188 | 2,383 | 6,133,600 | 2,383 |
2021-11-09 | 2,110 | 2,143 | 2,078 | 2,099 | 2,266,500 | 2,099 |
2021-11-08 | 2,068 | 2,140 | 2,040 | 2,117 | 3,224,000 | 2,117 |
2021-11-05 | 2,018 | 2,055 | 2,004 | 2,050 | 2,183,400 | 2,050 |
2021-11-04 | 2,070 | 2,071 | 2,002 | 2,016 | 2,995,300 | 2,016 |
2021-11-02 | 2,050 | 2,098 | 2,040 | 2,088 | 4,851,800 | 2,088 |
2021-11-01 | 1,933 | 1,974 | 1,906 | 1,949 | 2,798,600 | 1,949 |
2021-10-29 | 1,989 | 1,996 | 1,917 | 1,931 | 3,024,600 | 1,931 |
2021-10-28 | 2,013 | 2,040 | 1,992 | 1,996 | 1,800,100 | 1,996 |
2021-10-27 | 2,016 | 2,027 | 1,978 | 2,016 | 1,302,500 | 2,016 |
2021-10-26 | 1,999 | 2,060 | 1,987 | 2,028 | 1,693,800 | 2,028 |
2021-10-25 | 1,953 | 1,987 | 1,949 | 1,965 | 1,124,100 | 1,965 |
2021-10-22 | 1,933 | 2,010 | 1,920 | 1,993 | 1,050,600 | 1,993 |
2021-10-21 | 1,981 | 2,010 | 1,952 | 1,957 | 1,183,200 | 1,957 |
2021-10-20 | 1,996 | 2,031 | 1,986 | 1,995 | 1,644,200 | 1,995 |
2021-10-19 | 1,951 | 2,006 | 1,943 | 1,985 | 1,440,800 | 1,985 |
2021-10-18 | 1,972 | 2,002 | 1,947 | 1,961 | 1,958,100 | 1,961 |
2021-10-15 | 1,948 | 1,978 | 1,934 | 1,978 | 2,290,300 | 1,978 |
2021-10-14 | 1,917 | 1,990 | 1,900 | 1,950 | 2,294,500 | 1,950 |
2021-10-13 | 1,872 | 1,919 | 1,870 | 1,893 | 1,800,500 | 1,893 |
2021-10-12 | 1,859 | 1,892 | 1,839 | 1,854 | 2,376,700 | 1,854 |
2021-10-11 | 1,759 | 1,893 | 1,759 | 1,887 | 2,839,300 | 1,887 |
2021-10-08 | 1,742 | 1,816 | 1,727 | 1,770 | 3,524,800 | 1,770 |
2021-10-07 | 1,676 | 1,744 | 1,671 | 1,709 | 2,343,100 | 1,709 |
2021-10-06 | 1,689 | 1,701 | 1,666 | 1,682 | 2,999,800 | 1,682 |
2021-10-05 | 1,687 | 1,726 | 1,676 | 1,693 | 3,193,900 | 1,693 |
2021-10-04 | 1,784 | 1,784 | 1,675 | 1,680 | 2,846,800 | 1,680 |
2021-10-01 | 1,804 | 1,829 | 1,753 | 1,759 | 2,051,900 | 1,759 |
2021-09-30 | 1,798 | 1,837 | 1,784 | 1,807 | 3,415,600 | 1,807 |
2021-09-29 | 1,850 | 1,850 | 1,780 | 1,815 | 3,378,900 | 1,815 |
2021-09-28 | 1,814 | 1,841 | 1,797 | 1,825 | 2,129,000 | 1,825 |
2021-09-27 | 1,812 | 1,860 | 1,792 | 1,846 | 2,285,100 | 1,846 |
2021-09-24 | 1,784 | 1,831 | 1,769 | 1,811 | 4,253,300 | 1,811 |
2021-09-22 | 1,735 | 1,754 | 1,720 | 1,728 | 2,498,300 | 1,728 |
2021-09-21 | 1,775 | 1,780 | 1,732 | 1,748 | 2,953,200 | 1,748 |
2021-09-17 | 1,852 | 1,871 | 1,831 | 1,841 | 5,656,300 | 1,841 |
2021-09-16 | 1,955 | 1,960 | 1,868 | 1,868 | 3,825,900 | 1,868 |
2021-09-15 | 2,016 | 2,021 | 1,958 | 1,965 | 2,208,900 | 1,965 |
2021-09-14 | 2,026 | 2,051 | 2,011 | 2,039 | 2,013,100 | 2,039 |
2021-09-13 | 2,067 | 2,105 | 2,023 | 2,060 | 2,377,700 | 2,060 |
2021-09-10 | 2,020 | 2,120 | 2,010 | 2,059 | 7,218,900 | 2,059 |
2021-09-09 | 2,288 | 2,291 | 2,218 | 2,237 | 2,620,600 | 2,237 |
2021-09-08 | 2,286 | 2,345 | 2,280 | 2,345 | 2,055,200 | 2,345 |
2021-09-07 | 2,262 | 2,313 | 2,243 | 2,296 | 2,069,500 | 2,296 |
2021-09-06 | 2,204 | 2,222 | 2,185 | 2,218 | 1,365,100 | 2,218 |
2021-09-03 | 2,155 | 2,200 | 2,128 | 2,192 | 1,845,200 | 2,192 |
2021-09-02 | 2,124 | 2,192 | 2,120 | 2,169 | 1,710,700 | 2,169 |
2021-09-01 | 2,032 | 2,113 | 2,022 | 2,110 | 2,302,000 | 2,110 |
2021-08-31 | 2,027 | 2,035 | 1,972 | 2,010 | 2,699,900 | 2,010 |
2021-08-30 | 2,070 | 2,090 | 2,045 | 2,077 | 1,102,000 | 2,077 |
2021-08-27 | 2,065 | 2,071 | 2,021 | 2,042 | 1,374,500 | 2,042 |
2021-08-26 | 2,139 | 2,139 | 2,090 | 2,097 | 1,289,600 | 2,097 |
2021-08-25 | 2,057 | 2,144 | 2,055 | 2,138 | 1,395,200 | 2,138 |
2021-08-24 | 2,138 | 2,146 | 2,079 | 2,081 | 1,198,200 | 2,081 |
2021-08-23 | 2,119 | 2,126 | 2,091 | 2,115 | 1,020,700 | 2,115 |
2021-08-20 | 2,105 | 2,139 | 2,077 | 2,090 | 1,463,000 | 2,090 |
2021-08-19 | 2,109 | 2,117 | 2,073 | 2,095 | 1,588,300 | 2,095 |
2021-08-18 | 2,144 | 2,153 | 2,095 | 2,125 | 877,700 | 2,125 |
2021-08-17 | 2,197 | 2,212 | 2,147 | 2,148 | 1,222,500 | 2,148 |
2021-08-16 | 2,248 | 2,276 | 2,169 | 2,176 | 1,885,900 | 2,176 |
2021-08-13 | 2,229 | 2,312 | 2,189 | 2,267 | 2,833,700 | 2,267 |
2021-08-12 | 2,080 | 2,337 | 2,068 | 2,210 | 5,736,300 | 2,210 |
2021-08-11 | 2,141 | 2,196 | 2,126 | 2,141 | 2,101,000 | 2,141 |
2021-08-10 | 2,117 | 2,185 | 2,107 | 2,139 | 1,929,400 | 2,139 |
2021-08-06 | 2,118 | 2,136 | 2,079 | 2,128 | 1,560,800 | 2,128 |
2021-08-05 | 2,121 | 2,147 | 2,100 | 2,121 | 1,746,700 | 2,121 |
2021-08-04 | 2,088 | 2,109 | 2,027 | 2,104 | 3,570,600 | 2,104 |
2021-08-03 | 2,252 | 2,269 | 2,038 | 2,126 | 5,874,800 | 2,126 |
2021-08-02 | 2,267 | 2,298 | 2,241 | 2,274 | 1,461,500 | 2,274 |
2021-07-30 | 2,296 | 2,322 | 2,213 | 2,248 | 3,918,700 | 2,248 |
2021-07-29 | 2,282 | 2,308 | 2,249 | 2,296 | 6,914,900 | 2,296 |
2021-07-28 | 2,302 | 2,325 | 2,266 | 2,270 | 1,839,800 | 2,270 |
2021-07-27 | 2,314 | 2,327 | 2,292 | 2,327 | 1,666,100 | 2,327 |
2021-07-26 | 2,321 | 2,332 | 2,287 | 2,312 | 1,624,900 | 2,312 |
2021-07-21 | 2,314 | 2,343 | 2,272 | 2,283 | 1,644,300 | 2,283 |
2021-07-20 | 2,282 | 2,292 | 2,255 | 2,270 | 1,389,900 | 2,270 |
2021-07-19 | 2,304 | 2,349 | 2,293 | 2,302 | 1,270,000 | 2,302 |
2021-07-16 | 2,300 | 2,334 | 2,284 | 2,321 | 1,476,000 | 2,321 |
2021-07-15 | 2,298 | 2,324 | 2,291 | 2,305 | 1,563,900 | 2,305 |
2021-07-14 | 2,269 | 2,314 | 2,264 | 2,294 | 1,780,700 | 2,294 |
2021-07-13 | 2,289 | 2,345 | 2,283 | 2,316 | 1,740,200 | 2,316 |
2021-07-12 | 2,321 | 2,398 | 2,309 | 2,325 | 1,726,300 | 2,325 |
2021-07-09 | 2,224 | 2,326 | 2,224 | 2,275 | 3,180,100 | 2,275 |
2021-07-08 | 2,354 | 2,368 | 2,305 | 2,308 | 3,144,600 | 2,308 |
2021-07-07 | 2,389 | 2,399 | 2,333 | 2,350 | 2,490,700 | 2,350 |
2021-07-06 | 2,465 | 2,466 | 2,412 | 2,437 | 1,364,500 | 2,437 |
2021-07-05 | 2,463 | 2,495 | 2,439 | 2,468 | 1,252,000 | 2,468 |
2021-07-02 | 2,438 | 2,473 | 2,418 | 2,447 | 1,135,100 | 2,447 |
2021-07-01 | 2,458 | 2,465 | 2,411 | 2,426 | 1,340,800 | 2,426 |
2021-06-30 | 2,468 | 2,512 | 2,441 | 2,476 | 1,916,800 | 2,476 |
2021-06-29 | 2,400 | 2,497 | 2,390 | 2,450 | 3,528,400 | 2,450 |
2021-06-28 | 2,415 | 2,425 | 2,369 | 2,384 | 1,941,500 | 2,384 |
2021-06-25 | 2,472 | 2,473 | 2,420 | 2,421 | 1,472,200 | 2,421 |
2021-06-24 | 2,475 | 2,498 | 2,437 | 2,444 | 1,249,500 | 2,444 |
2021-06-23 | 2,506 | 2,510 | 2,459 | 2,483 | 2,107,000 | 2,483 |
2021-06-22 | 2,495 | 2,529 | 2,478 | 2,519 | 2,315,500 | 2,519 |
2021-06-21 | 2,546 | 2,546 | 2,403 | 2,424 | 2,382,700 | 2,424 |
2021-06-18 | 2,567 | 2,574 | 2,502 | 2,571 | 3,931,300 | 2,571 |
2021-06-17 | 2,538 | 2,552 | 2,494 | 2,534 | 1,719,200 | 2,534 |
2021-06-16 | 2,533 | 2,548 | 2,509 | 2,535 | 1,221,900 | 2,535 |
2021-06-15 | 2,563 | 2,597 | 2,537 | 2,583 | 1,445,700 | 2,583 |
2021-06-14 | 2,563 | 2,568 | 2,492 | 2,521 | 1,149,500 | 2,521 |
2021-06-11 | 2,575 | 2,575 | 2,516 | 2,538 | 2,080,800 | 2,538 |
2021-06-10 | 2,537 | 2,556 | 2,509 | 2,535 | 1,438,100 | 2,535 |
2021-06-09 | 2,555 | 2,578 | 2,515 | 2,556 | 2,367,600 | 2,556 |
2021-06-08 | 2,503 | 2,510 | 2,463 | 2,494 | 1,183,100 | 2,494 |
2021-06-07 | 2,445 | 2,490 | 2,443 | 2,477 | 1,606,700 | 2,477 |
2021-06-04 | 2,414 | 2,458 | 2,405 | 2,418 | 2,558,800 | 2,418 |
2021-06-03 | 2,526 | 2,541 | 2,449 | 2,456 | 2,793,600 | 2,456 |
2021-06-02 | 2,573 | 2,588 | 2,535 | 2,540 | 1,710,600 | 2,540 |
2021-06-01 | 2,584 | 2,616 | 2,568 | 2,585 | 1,586,800 | 2,585 |
2021-05-31 | 2,600 | 2,610 | 2,551 | 2,584 | 2,935,400 | 2,584 |
2021-05-28 | 2,600 | 2,646 | 2,578 | 2,604 | 3,313,200 | 2,604 |
2021-05-27 | 2,510 | 2,581 | 2,507 | 2,581 | 6,408,000 | 2,581 |
2021-05-26 | 2,512 | 2,568 | 2,502 | 2,524 | 3,099,500 | 2,524 |
2021-05-25 | 2,592 | 2,599 | 2,540 | 2,562 | 2,690,700 | 2,562 |
2021-05-24 | 2,604 | 2,637 | 2,553 | 2,606 | 3,754,100 | 2,606 |
2021-05-21 | 2,562 | 2,725 | 2,562 | 2,654 | 4,553,800 | 2,654 |
2021-05-20 | 2,754 | 2,757 | 2,642 | 2,649 | 3,190,400 | 2,649 |
2021-05-19 | 2,677 | 2,799 | 2,628 | 2,792 | 4,322,800 | 2,792 |
2021-05-18 | 2,699 | 2,732 | 2,648 | 2,707 | 3,460,800 | 2,707 |
2021-05-17 | 2,655 | 2,706 | 2,596 | 2,673 | 3,690,000 | 2,673 |
2021-05-14 | 2,688 | 2,835 | 2,676 | 2,805 | 4,934,500 | 2,805 |
2021-05-13 | 2,925 | 2,925 | 2,700 | 2,788 | 7,018,500 | 2,788 |
2021-05-12 | 3,395 | 3,465 | 3,205 | 3,255 | 3,549,500 | 3,255 |
2021-05-11 | 3,480 | 3,480 | 3,325 | 3,365 | 3,913,700 | 3,365 |
2021-05-10 | 3,425 | 3,505 | 3,410 | 3,470 | 2,388,600 | 3,470 |
2021-05-07 | 3,470 | 3,505 | 3,440 | 3,450 | 2,340,200 | 3,450 |
2021-05-06 | 3,445 | 3,555 | 3,400 | 3,470 | 3,195,300 | 3,470 |
2021-04-30 | 3,595 | 3,650 | 3,525 | 3,625 | 3,356,800 | 3,625 |
2021-04-28 | 3,565 | 3,640 | 3,550 | 3,610 | 2,094,800 | 3,610 |
2021-04-27 | 3,635 | 3,685 | 3,595 | 3,610 | 1,824,800 | 3,610 |
2021-04-26 | 3,635 | 3,645 | 3,590 | 3,625 | 1,681,000 | 3,625 |
2021-04-23 | 3,640 | 3,650 | 3,600 | 3,625 | 1,252,600 | 3,625 |
2021-04-22 | 3,595 | 3,640 | 3,580 | 3,635 | 1,500,500 | 3,635 |
2021-04-21 | 3,560 | 3,610 | 3,540 | 3,585 | 2,629,800 | 3,585 |
2021-04-20 | 3,595 | 3,610 | 3,525 | 3,570 | 2,104,200 | 3,570 |
2021-04-19 | 3,620 | 3,640 | 3,590 | 3,625 | 1,369,100 | 3,625 |
2021-04-16 | 3,630 | 3,680 | 3,620 | 3,625 | 1,059,700 | 3,625 |
2021-04-15 | 3,545 | 3,650 | 3,530 | 3,640 | 1,068,600 | 3,640 |
2021-04-14 | 3,520 | 3,635 | 3,450 | 3,620 | 3,086,400 | 3,620 |
2021-04-13 | 3,570 | 3,620 | 3,545 | 3,585 | 1,533,300 | 3,585 |
2021-04-12 | 3,595 | 3,610 | 3,545 | 3,565 | 1,294,900 | 3,565 |
2021-04-09 | 3,670 | 3,680 | 3,595 | 3,595 | 2,035,300 | 3,595 |
2021-04-08 | 3,560 | 3,635 | 3,535 | 3,625 | 1,205,300 | 3,625 |
2021-04-07 | 3,560 | 3,600 | 3,530 | 3,545 | 2,251,400 | 3,545 |
2021-04-06 | 3,725 | 3,740 | 3,625 | 3,645 | 1,215,900 | 3,645 |
2021-04-05 | 3,660 | 3,720 | 3,645 | 3,710 | 972,000 | 3,710 |
2021-04-02 | 3,655 | 3,675 | 3,620 | 3,640 | 848,400 | 3,640 |
2021-04-01 | 3,615 | 3,710 | 3,610 | 3,635 | 1,107,300 | 3,635 |
2021-03-31 | 3,555 | 3,620 | 3,545 | 3,590 | 1,887,100 | 3,590 |
2021-03-30 | 3,625 | 3,625 | 3,530 | 3,550 | 1,776,900 | 3,550 |
2021-03-29 | 3,560 | 3,650 | 3,545 | 3,625 | 1,950,100 | 3,625 |
2021-03-26 | 3,520 | 3,635 | 3,500 | 3,615 | 1,700,900 | 3,615 |
2021-03-25 | 3,470 | 3,520 | 3,425 | 3,520 | 1,546,000 | 3,520 |
2021-03-24 | 3,495 | 3,520 | 3,460 | 3,480 | 1,828,200 | 3,480 |
2021-03-23 | 3,525 | 3,565 | 3,500 | 3,520 | 1,674,700 | 3,520 |
2021-03-22 | 3,555 | 3,570 | 3,465 | 3,495 | 1,802,600 | 3,495 |
2021-03-19 | 3,565 | 3,605 | 3,490 | 3,545 | 3,261,800 | 3,545 |
2021-03-18 | 3,645 | 3,655 | 3,595 | 3,635 | 1,524,500 | 3,635 |
2021-03-17 | 3,625 | 3,680 | 3,605 | 3,670 | 1,166,200 | 3,670 |
2021-03-16 | 3,575 | 3,650 | 3,550 | 3,625 | 1,432,900 | 3,625 |
2021-03-15 | 3,565 | 3,590 | 3,450 | 3,575 | 2,069,300 | 3,575 |
2021-03-12 | 3,455 | 3,575 | 3,440 | 3,575 | 3,106,900 | 3,575 |
2021-03-11 | 3,435 | 3,500 | 3,375 | 3,420 | 2,211,500 | 3,420 |
2021-03-10 | 3,390 | 3,415 | 3,340 | 3,385 | 2,743,200 | 3,385 |
2021-03-09 | 3,360 | 3,395 | 3,325 | 3,370 | 2,599,100 | 3,370 |
2021-03-08 | 3,395 | 3,425 | 3,360 | 3,365 | 2,974,700 | 3,365 |
2021-03-05 | 3,420 | 3,455 | 3,320 | 3,395 | 3,269,300 | 3,395 |
2021-03-04 | 3,440 | 3,500 | 3,395 | 3,420 | 1,829,400 | 3,420 |
2021-03-03 | 3,490 | 3,525 | 3,375 | 3,460 | 2,052,100 | 3,460 |
2021-03-02 | 3,440 | 3,530 | 3,375 | 3,475 | 2,182,800 | 3,475 |
2021-03-01 | 3,430 | 3,495 | 3,345 | 3,370 | 2,677,600 | 3,370 |
2021-02-26 | 3,475 | 3,520 | 3,345 | 3,360 | 4,268,900 | 3,360 |
2021-02-25 | 3,475 | 3,530 | 3,455 | 3,500 | 1,835,600 | 3,500 |
2021-02-24 | 3,485 | 3,590 | 3,405 | 3,455 | 3,984,800 | 3,455 |
2021-02-22 | 3,495 | 3,590 | 3,470 | 3,490 | 1,643,500 | 3,490 |
2021-02-19 | 3,540 | 3,640 | 3,480 | 3,555 | 2,483,300 | 3,555 |
2021-02-18 | 3,485 | 3,590 | 3,460 | 3,530 | 2,067,200 | 3,530 |
2021-02-17 | 3,485 | 3,525 | 3,455 | 3,515 | 1,250,500 | 3,515 |
2021-02-16 | 3,470 | 3,545 | 3,455 | 3,520 | 1,578,100 | 3,520 |
2021-02-15 | 3,360 | 3,490 | 3,345 | 3,455 | 1,348,600 | 3,455 |
2021-02-12 | 3,360 | 3,360 | 3,245 | 3,315 | 3,272,600 | 3,315 |
2021-02-10 | 3,360 | 3,360 | 3,220 | 3,310 | 4,525,600 | 3,310 |
2021-02-09 | 3,455 | 3,560 | 3,365 | 3,540 | 2,749,400 | 3,540 |
2021-02-08 | 3,335 | 3,475 | 3,305 | 3,470 | 2,047,700 | 3,470 |
2021-02-05 | 3,255 | 3,345 | 3,235 | 3,340 | 1,625,200 | 3,340 |
2021-02-04 | 3,275 | 3,300 | 3,245 | 3,270 | 1,204,200 | 3,270 |
2021-02-03 | 3,330 | 3,330 | 3,255 | 3,295 | 1,311,700 | 3,295 |
2021-02-02 | 3,295 | 3,360 | 3,260 | 3,290 | 1,530,500 | 3,290 |
2021-02-01 | 3,205 | 3,310 | 3,180 | 3,295 | 1,296,400 | 3,295 |
2021-01-29 | 3,335 | 3,340 | 3,185 | 3,185 | 2,089,400 | 3,185 |
2021-01-28 | 3,320 | 3,340 | 3,240 | 3,310 | 2,147,400 | 3,310 |
2021-01-27 | 3,310 | 3,400 | 3,280 | 3,365 | 1,457,000 | 3,365 |
2021-01-26 | 3,265 | 3,285 | 3,240 | 3,270 | 1,296,200 | 3,270 |
2021-01-25 | 3,255 | 3,265 | 3,185 | 3,265 | 1,160,300 | 3,265 |
2021-01-22 | 3,135 | 3,270 | 3,125 | 3,265 | 2,063,300 | 3,265 |
2021-01-21 | 3,135 | 3,165 | 3,100 | 3,125 | 1,445,800 | 3,125 |
2021-01-20 | 3,235 | 3,240 | 3,120 | 3,145 | 1,315,600 | 3,145 |
2021-01-19 | 3,225 | 3,275 | 3,195 | 3,245 | 1,110,500 | 3,245 |
2021-01-18 | 3,225 | 3,245 | 3,170 | 3,200 | 2,520,500 | 3,200 |
2021-01-15 | 3,300 | 3,325 | 3,200 | 3,265 | 2,019,300 | 3,265 |
2021-01-14 | 3,280 | 3,430 | 3,265 | 3,400 | 2,194,900 | 3,400 |
2021-01-13 | 3,160 | 3,310 | 3,160 | 3,290 | 1,980,400 | 3,290 |
2021-01-12 | 3,190 | 3,200 | 3,105 | 3,180 | 2,042,000 | 3,180 |
2021-01-08 | 3,195 | 3,265 | 3,155 | 3,260 | 2,347,900 | 3,260 |
2021-01-07 | 3,195 | 3,220 | 3,155 | 3,180 | 1,604,000 | 3,180 |
2021-01-06 | 3,140 | 3,235 | 3,135 | 3,185 | 1,120,700 | 3,185 |
2021-01-05 | 3,155 | 3,180 | 3,115 | 3,140 | 1,087,000 | 3,140 |
2021-01-04 | 3,215 | 3,230 | 3,145 | 3,180 | 794,200 | 3,180 |
分割・併合履歴 : [2018-03-28]1株→2株