3661 (株)エムアップホールディングス 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 | 1,062 | 1,068 | 1,013 | 1,030 | 412,900 | 1,030 |
2021-12-29 | 1,136 | 1,148 | 1,085 | 1,092 | 270,900 | 1,092 |
2021-12-28 | 4,410 | 4,480 | 4,355 | 4,425 | 71,300 | 1,106.25 |
2021-12-27 | 4,200 | 4,385 | 4,140 | 4,380 | 85,400 | 1,095 |
2021-12-24 | 4,225 | 4,315 | 4,210 | 4,230 | 59,900 | 1,057.50 |
2021-12-23 | 4,190 | 4,250 | 4,160 | 4,195 | 35,500 | 1,048.75 |
2021-12-22 | 4,145 | 4,220 | 4,105 | 4,165 | 57,100 | 1,041.25 |
2021-12-21 | 3,960 | 4,110 | 3,895 | 4,075 | 80,200 | 1,018.75 |
2021-12-20 | 3,975 | 4,010 | 3,850 | 3,930 | 77,200 | 982.50 |
2021-12-17 | 4,025 | 4,100 | 3,950 | 3,985 | 88,900 | 996.25 |
2021-12-16 | 4,180 | 4,190 | 4,035 | 4,055 | 75,600 | 1,013.75 |
2021-12-15 | 4,080 | 4,165 | 4,025 | 4,145 | 62,200 | 1,036.25 |
2021-12-14 | 4,180 | 4,225 | 4,080 | 4,100 | 41,700 | 1,025 |
2021-12-13 | 4,320 | 4,335 | 4,130 | 4,170 | 54,900 | 1,042.50 |
2021-12-10 | 4,415 | 4,445 | 4,225 | 4,255 | 137,900 | 1,063.75 |
2021-12-09 | 4,310 | 4,595 | 4,310 | 4,485 | 179,700 | 1,121.25 |
2021-12-08 | 4,285 | 4,405 | 4,255 | 4,280 | 74,200 | 1,070 |
2021-12-07 | 4,045 | 4,180 | 4,030 | 4,175 | 80,800 | 1,043.75 |
2021-12-06 | 4,255 | 4,255 | 3,915 | 4,040 | 199,600 | 1,010 |
2021-12-03 | 4,095 | 4,300 | 4,080 | 4,300 | 98,400 | 1,075 |
2021-12-02 | 4,095 | 4,220 | 4,015 | 4,075 | 131,200 | 1,018.75 |
2021-12-01 | 4,350 | 4,350 | 4,025 | 4,080 | 146,400 | 1,020 |
2021-11-30 | 4,490 | 4,570 | 4,300 | 4,300 | 124,700 | 1,075 |
2021-11-29 | 4,335 | 4,505 | 4,310 | 4,400 | 97,800 | 1,100 |
2021-11-26 | 4,250 | 4,405 | 4,205 | 4,390 | 151,000 | 1,097.50 |
2021-11-25 | 4,425 | 4,555 | 4,285 | 4,320 | 92,600 | 1,080 |
2021-11-24 | 4,480 | 4,480 | 4,205 | 4,360 | 186,600 | 1,090 |
2021-11-22 | 4,705 | 4,710 | 4,555 | 4,580 | 136,300 | 1,145 |
2021-11-19 | 4,750 | 4,800 | 4,545 | 4,740 | 199,500 | 1,185 |
2021-11-18 | 4,690 | 4,795 | 4,630 | 4,785 | 187,400 | 1,196.25 |
2021-11-17 | 4,680 | 4,860 | 4,530 | 4,815 | 295,600 | 1,203.75 |
2021-11-16 | 4,675 | 4,720 | 4,360 | 4,680 | 465,600 | 1,170 |
2021-11-15 | 4,620 | 4,785 | 4,610 | 4,785 | 291,500 | 1,196.25 |
2021-11-12 | 3,945 | 4,200 | 3,940 | 4,085 | 204,000 | 1,021.25 |
2021-11-11 | 3,905 | 3,965 | 3,830 | 3,865 | 46,900 | 966.25 |
2021-11-10 | 3,940 | 4,000 | 3,905 | 3,990 | 28,600 | 997.50 |
2021-11-09 | 4,075 | 4,080 | 3,905 | 3,960 | 59,700 | 990 |
2021-11-08 | 4,065 | 4,085 | 4,025 | 4,065 | 35,000 | 1,016.25 |
2021-11-05 | 3,980 | 4,135 | 3,980 | 4,085 | 83,200 | 1,021.25 |
2021-11-04 | 3,985 | 4,020 | 3,935 | 3,980 | 52,500 | 995 |
2021-11-02 | 3,860 | 3,975 | 3,860 | 3,955 | 45,800 | 988.75 |
2021-11-01 | 3,930 | 3,930 | 3,785 | 3,870 | 52,300 | 967.50 |
2021-10-29 | 3,805 | 3,935 | 3,740 | 3,885 | 70,900 | 971.25 |
2021-10-28 | 3,595 | 3,850 | 3,595 | 3,800 | 179,300 | 950 |
2021-10-27 | 3,575 | 3,620 | 3,545 | 3,610 | 25,800 | 902.50 |
2021-10-26 | 3,520 | 3,570 | 3,505 | 3,570 | 19,000 | 892.50 |
2021-10-25 | 3,465 | 3,475 | 3,425 | 3,475 | 20,700 | 868.75 |
2021-10-22 | 3,470 | 3,510 | 3,440 | 3,485 | 22,500 | 871.25 |
2021-10-21 | 3,535 | 3,585 | 3,460 | 3,470 | 43,500 | 867.50 |
2021-10-20 | 3,585 | 3,615 | 3,550 | 3,575 | 29,900 | 893.75 |
2021-10-19 | 3,460 | 3,580 | 3,460 | 3,550 | 44,600 | 887.50 |
2021-10-18 | 3,475 | 3,490 | 3,420 | 3,460 | 35,700 | 865 |
2021-10-15 | 3,455 | 3,520 | 3,430 | 3,505 | 30,800 | 876.25 |
2021-10-14 | 3,420 | 3,485 | 3,405 | 3,420 | 43,200 | 855 |
2021-10-13 | 3,445 | 3,460 | 3,375 | 3,420 | 35,800 | 855 |
2021-10-12 | 3,570 | 3,570 | 3,445 | 3,445 | 54,000 | 861.25 |
2021-10-11 | 3,555 | 3,610 | 3,460 | 3,610 | 55,700 | 902.50 |
2021-10-08 | 3,440 | 3,555 | 3,420 | 3,540 | 51,600 | 885 |
2021-10-07 | 3,545 | 3,580 | 3,445 | 3,450 | 80,300 | 862.50 |
2021-10-06 | 3,680 | 3,680 | 3,440 | 3,480 | 142,900 | 870 |
2021-10-05 | 3,740 | 3,740 | 3,525 | 3,680 | 130,200 | 920 |
2021-10-04 | 3,740 | 3,780 | 3,680 | 3,745 | 112,900 | 936.25 |
2021-10-01 | 3,640 | 3,750 | 3,595 | 3,675 | 92,200 | 918.75 |
2021-09-30 | 3,620 | 3,685 | 3,585 | 3,665 | 65,100 | 916.25 |
2021-09-29 | 3,575 | 3,630 | 3,535 | 3,620 | 78,200 | 905 |
2021-09-28 | 3,565 | 3,645 | 3,530 | 3,645 | 63,200 | 911.25 |
2021-09-27 | 3,560 | 3,660 | 3,560 | 3,600 | 104,200 | 900 |
2021-09-24 | 3,420 | 3,510 | 3,400 | 3,500 | 61,500 | 875 |
2021-09-22 | 3,345 | 3,430 | 3,330 | 3,395 | 53,400 | 848.75 |
2021-09-21 | 3,310 | 3,380 | 3,285 | 3,365 | 35,800 | 841.25 |
2021-09-17 | 3,330 | 3,400 | 3,330 | 3,375 | 39,600 | 843.75 |
2021-09-16 | 3,320 | 3,335 | 3,265 | 3,330 | 41,100 | 832.50 |
2021-09-15 | 3,255 | 3,335 | 3,255 | 3,320 | 29,400 | 830 |
2021-09-14 | 3,295 | 3,335 | 3,250 | 3,305 | 40,000 | 826.25 |
2021-09-13 | 3,315 | 3,350 | 3,270 | 3,330 | 42,400 | 832.50 |
2021-09-10 | 3,310 | 3,335 | 3,235 | 3,330 | 64,200 | 832.50 |
2021-09-09 | 3,200 | 3,295 | 3,200 | 3,290 | 91,800 | 822.50 |
2021-09-08 | 3,090 | 3,130 | 3,080 | 3,130 | 39,500 | 782.50 |
2021-09-07 | 3,020 | 3,095 | 3,000 | 3,080 | 68,200 | 770 |
2021-09-06 | 2,975 | 3,025 | 2,975 | 3,010 | 20,800 | 752.50 |
2021-09-03 | 3,000 | 3,055 | 2,960 | 2,970 | 55,300 | 742.50 |
2021-09-02 | 3,085 | 3,085 | 3,000 | 3,020 | 42,100 | 755 |
2021-09-01 | 3,085 | 3,090 | 3,020 | 3,080 | 25,400 | 770 |
2021-08-31 | 3,045 | 3,075 | 3,005 | 3,055 | 33,100 | 763.75 |
2021-08-30 | 3,020 | 3,070 | 2,988 | 3,045 | 43,600 | 761.25 |
2021-08-27 | 3,030 | 3,050 | 2,933 | 2,991 | 79,000 | 747.75 |
2021-08-26 | 2,974 | 3,100 | 2,971 | 3,070 | 77,500 | 767.50 |
2021-08-25 | 2,951 | 2,990 | 2,935 | 2,935 | 42,300 | 733.75 |
2021-08-24 | 2,884 | 2,955 | 2,883 | 2,945 | 49,900 | 736.25 |
2021-08-23 | 2,818 | 2,885 | 2,789 | 2,838 | 84,100 | 709.50 |
2021-08-20 | 2,795 | 2,805 | 2,744 | 2,793 | 60,900 | 698.25 |
2021-08-19 | 2,827 | 2,858 | 2,785 | 2,795 | 63,500 | 698.75 |
2021-08-18 | 2,867 | 2,873 | 2,800 | 2,858 | 65,800 | 714.50 |
2021-08-17 | 2,944 | 2,944 | 2,860 | 2,867 | 56,600 | 716.75 |
2021-08-16 | 2,990 | 3,050 | 2,901 | 2,940 | 89,100 | 735 |
2021-08-13 | 3,055 | 3,095 | 3,000 | 3,020 | 91,300 | 755 |
2021-08-12 | 3,085 | 3,105 | 3,040 | 3,085 | 41,800 | 771.25 |
2021-08-11 | 3,110 | 3,130 | 3,075 | 3,115 | 34,200 | 778.75 |
2021-08-10 | 3,050 | 3,140 | 3,035 | 3,125 | 55,800 | 781.25 |
2021-08-06 | 3,185 | 3,210 | 3,035 | 3,060 | 109,100 | 765 |
2021-08-05 | 3,120 | 3,230 | 3,120 | 3,215 | 40,100 | 803.75 |
2021-08-04 | 3,200 | 3,220 | 3,150 | 3,180 | 43,900 | 795 |
2021-08-03 | 3,240 | 3,285 | 3,175 | 3,195 | 40,500 | 798.75 |
2021-08-02 | 3,295 | 3,295 | 3,210 | 3,220 | 59,700 | 805 |
2021-07-30 | 3,310 | 3,320 | 3,265 | 3,295 | 36,100 | 823.75 |
2021-07-29 | 3,265 | 3,330 | 3,250 | 3,310 | 33,000 | 827.50 |
2021-07-28 | 3,365 | 3,380 | 3,270 | 3,300 | 45,100 | 825 |
2021-07-27 | 3,380 | 3,395 | 3,350 | 3,365 | 22,700 | 841.25 |
2021-07-26 | 3,395 | 3,465 | 3,380 | 3,390 | 42,300 | 847.50 |
2021-07-21 | 3,335 | 3,430 | 3,335 | 3,375 | 48,000 | 843.75 |
2021-07-20 | 3,355 | 3,395 | 3,325 | 3,335 | 52,000 | 833.75 |
2021-07-19 | 3,285 | 3,330 | 3,275 | 3,325 | 38,000 | 831.25 |
2021-07-16 | 3,310 | 3,340 | 3,265 | 3,315 | 56,200 | 828.75 |
2021-07-15 | 3,425 | 3,450 | 3,335 | 3,355 | 71,900 | 838.75 |
2021-07-14 | 3,415 | 3,505 | 3,415 | 3,475 | 58,600 | 868.75 |
2021-07-13 | 3,470 | 3,485 | 3,365 | 3,410 | 74,200 | 852.50 |
2021-07-12 | 3,405 | 3,480 | 3,385 | 3,470 | 66,100 | 867.50 |
2021-07-09 | 3,320 | 3,430 | 3,320 | 3,430 | 64,900 | 857.50 |
2021-07-08 | 3,350 | 3,405 | 3,330 | 3,385 | 44,500 | 846.25 |
2021-07-07 | 3,360 | 3,435 | 3,340 | 3,400 | 49,500 | 850 |
2021-07-06 | 3,325 | 3,425 | 3,310 | 3,340 | 51,600 | 835 |
2021-07-05 | 3,420 | 3,420 | 3,305 | 3,325 | 66,600 | 831.25 |
2021-07-02 | 3,360 | 3,450 | 3,360 | 3,435 | 62,500 | 858.75 |
2021-07-01 | 3,450 | 3,470 | 3,315 | 3,340 | 104,800 | 835 |
2021-06-30 | 3,495 | 3,525 | 3,455 | 3,470 | 69,400 | 867.50 |
2021-06-29 | 3,605 | 3,695 | 3,485 | 3,540 | 122,700 | 885 |
2021-06-28 | 3,575 | 3,650 | 3,560 | 3,580 | 107,100 | 895 |
2021-06-25 | 3,510 | 3,630 | 3,470 | 3,595 | 177,900 | 898.75 |
2021-06-24 | 3,405 | 3,565 | 3,385 | 3,510 | 225,200 | 877.50 |
2021-06-23 | 3,300 | 3,360 | 3,290 | 3,345 | 93,600 | 836.25 |
2021-06-22 | 3,430 | 3,440 | 3,250 | 3,265 | 158,300 | 816.25 |
2021-06-21 | 3,355 | 3,485 | 3,350 | 3,435 | 111,400 | 858.75 |
2021-06-18 | 3,340 | 3,495 | 3,340 | 3,410 | 178,100 | 852.50 |
2021-06-17 | 3,425 | 3,430 | 3,215 | 3,305 | 275,000 | 826.25 |
2021-06-16 | 3,385 | 3,495 | 3,370 | 3,495 | 163,800 | 873.75 |
2021-06-15 | 3,300 | 3,425 | 3,265 | 3,405 | 229,800 | 851.25 |
2021-06-14 | 3,160 | 3,340 | 3,140 | 3,320 | 327,600 | 830 |
2021-06-11 | 2,972 | 3,180 | 2,952 | 3,155 | 436,800 | 788.75 |
2021-06-10 | 2,761 | 2,791 | 2,737 | 2,772 | 46,100 | 693 |
2021-06-09 | 2,748 | 2,760 | 2,723 | 2,737 | 21,100 | 684.25 |
2021-06-08 | 2,734 | 2,785 | 2,732 | 2,732 | 30,600 | 683 |
2021-06-07 | 2,708 | 2,783 | 2,708 | 2,760 | 68,600 | 690 |
2021-06-04 | 2,688 | 2,741 | 2,676 | 2,680 | 81,100 | 670 |
2021-06-03 | 2,650 | 2,698 | 2,610 | 2,696 | 78,800 | 674 |
2021-06-02 | 2,701 | 2,705 | 2,655 | 2,658 | 53,500 | 664.50 |
2021-06-01 | 2,699 | 2,719 | 2,637 | 2,704 | 67,900 | 676 |
2021-05-31 | 2,715 | 2,730 | 2,671 | 2,705 | 77,500 | 676.25 |
2021-05-28 | 2,677 | 2,704 | 2,652 | 2,680 | 59,800 | 670 |
2021-05-27 | 2,608 | 2,708 | 2,608 | 2,677 | 83,000 | 669.25 |
2021-05-26 | 2,620 | 2,626 | 2,572 | 2,613 | 48,700 | 653.25 |
2021-05-25 | 2,614 | 2,658 | 2,592 | 2,621 | 59,700 | 655.25 |
2021-05-24 | 2,634 | 2,634 | 2,561 | 2,578 | 96,100 | 644.50 |
2021-05-21 | 2,540 | 2,678 | 2,532 | 2,668 | 141,500 | 667 |
2021-05-20 | 2,495 | 2,535 | 2,460 | 2,504 | 59,100 | 626 |
2021-05-19 | 2,469 | 2,528 | 2,460 | 2,495 | 127,800 | 623.75 |
2021-05-18 | 2,488 | 2,497 | 2,440 | 2,464 | 87,400 | 616 |
2021-05-17 | 2,525 | 2,591 | 2,411 | 2,458 | 203,900 | 614.50 |
2021-05-14 | 2,661 | 2,709 | 2,519 | 2,519 | 179,000 | 629.75 |
2021-05-13 | 2,673 | 2,724 | 2,637 | 2,655 | 69,500 | 663.75 |
2021-05-12 | 2,721 | 2,753 | 2,674 | 2,707 | 74,500 | 676.75 |
2021-05-11 | 2,811 | 2,811 | 2,713 | 2,716 | 96,800 | 679 |
2021-05-10 | 2,846 | 2,863 | 2,801 | 2,841 | 38,300 | 710.25 |
2021-05-07 | 2,810 | 2,863 | 2,791 | 2,800 | 37,700 | 700 |
2021-05-06 | 2,796 | 2,833 | 2,767 | 2,813 | 74,000 | 703.25 |
2021-04-30 | 2,791 | 2,791 | 2,729 | 2,760 | 93,600 | 690 |
2021-04-28 | 2,839 | 2,839 | 2,778 | 2,801 | 96,400 | 700.25 |
2021-04-27 | 2,903 | 2,903 | 2,839 | 2,839 | 61,700 | 709.75 |
2021-04-26 | 2,876 | 2,909 | 2,862 | 2,903 | 58,600 | 725.75 |
2021-04-23 | 2,864 | 2,953 | 2,857 | 2,874 | 132,900 | 718.50 |
2021-04-22 | 2,991 | 3,005 | 2,863 | 2,883 | 182,300 | 720.75 |
2021-04-21 | 3,010 | 3,045 | 2,972 | 2,984 | 122,500 | 746 |
2021-04-20 | 3,080 | 3,115 | 3,030 | 3,055 | 48,200 | 763.75 |
2021-04-19 | 3,085 | 3,140 | 3,075 | 3,115 | 57,100 | 778.75 |
2021-04-16 | 3,055 | 3,090 | 3,005 | 3,060 | 37,100 | 765 |
2021-04-15 | 3,035 | 3,040 | 2,978 | 3,035 | 55,500 | 758.75 |
2021-04-14 | 3,055 | 3,085 | 2,981 | 3,040 | 51,900 | 760 |
2021-04-13 | 3,060 | 3,130 | 3,025 | 3,035 | 72,600 | 758.75 |
2021-04-12 | 3,185 | 3,200 | 3,070 | 3,070 | 90,200 | 767.50 |
2021-04-09 | 3,105 | 3,185 | 3,090 | 3,185 | 85,500 | 796.25 |
2021-04-08 | 3,070 | 3,140 | 3,025 | 3,105 | 103,200 | 776.25 |
2021-04-07 | 2,965 | 3,105 | 2,943 | 3,100 | 128,300 | 775 |
2021-04-06 | 2,948 | 2,994 | 2,906 | 2,982 | 105,800 | 745.50 |
2021-04-05 | 2,964 | 2,964 | 2,905 | 2,939 | 69,300 | 734.75 |
2021-04-02 | 2,956 | 2,972 | 2,920 | 2,957 | 75,400 | 739.25 |
2021-04-01 | 2,935 | 2,974 | 2,923 | 2,956 | 93,700 | 739 |
2021-03-31 | 2,884 | 2,948 | 2,845 | 2,935 | 95,700 | 733.75 |
2021-03-30 | 2,918 | 2,941 | 2,838 | 2,866 | 94,300 | 716.50 |
2021-03-29 | 3,010 | 3,010 | 2,887 | 2,900 | 140,500 | 725 |
2021-03-26 | 2,895 | 2,985 | 2,881 | 2,980 | 90,200 | 745 |
2021-03-25 | 2,848 | 2,877 | 2,771 | 2,857 | 102,100 | 714.25 |
2021-03-24 | 2,946 | 2,966 | 2,814 | 2,829 | 180,300 | 707.25 |
2021-03-23 | 2,993 | 3,005 | 2,955 | 2,983 | 95,700 | 745.75 |
2021-03-22 | 2,993 | 3,015 | 2,951 | 2,986 | 114,800 | 746.50 |
2021-03-19 | 2,953 | 3,025 | 2,934 | 3,010 | 151,500 | 752.50 |
2021-03-18 | 2,914 | 2,993 | 2,894 | 2,987 | 220,400 | 746.75 |
2021-03-17 | 2,978 | 3,015 | 2,837 | 2,930 | 350,400 | 732.50 |
2021-03-16 | 2,952 | 3,020 | 2,887 | 2,987 | 339,800 | 746.75 |
2021-03-15 | 2,810 | 2,954 | 2,786 | 2,932 | 285,600 | 733 |
2021-03-12 | 2,792 | 2,852 | 2,735 | 2,852 | 357,800 | 713 |
2021-03-11 | 2,644 | 2,779 | 2,605 | 2,779 | 285,000 | 694.75 |
2021-03-10 | 2,570 | 2,665 | 2,539 | 2,644 | 293,000 | 661 |
2021-03-09 | 2,353 | 2,553 | 2,330 | 2,539 | 324,400 | 634.75 |
2021-03-08 | 2,407 | 2,408 | 2,324 | 2,333 | 161,100 | 583.25 |
2021-03-05 | 2,472 | 2,472 | 2,301 | 2,357 | 309,300 | 589.25 |
2021-03-04 | 2,530 | 2,562 | 2,462 | 2,498 | 240,000 | 624.50 |
2021-03-03 | 2,506 | 2,590 | 2,501 | 2,579 | 250,300 | 644.75 |
2021-03-02 | 2,494 | 2,576 | 2,454 | 2,514 | 376,700 | 628.50 |
2021-03-01 | 2,519 | 2,520 | 2,353 | 2,395 | 241,100 | 598.75 |
2021-02-26 | 2,597 | 2,620 | 2,466 | 2,470 | 284,200 | 617.50 |
2021-02-25 | 2,711 | 2,751 | 2,655 | 2,658 | 209,600 | 664.50 |
2021-02-24 | 2,736 | 2,764 | 2,683 | 2,709 | 195,200 | 677.25 |
2021-02-22 | 2,705 | 2,748 | 2,669 | 2,695 | 196,800 | 673.75 |
2021-02-19 | 2,531 | 2,686 | 2,531 | 2,661 | 263,600 | 665.25 |
2021-02-18 | 2,506 | 2,579 | 2,502 | 2,528 | 155,400 | 632 |
2021-02-17 | 2,580 | 2,588 | 2,461 | 2,502 | 218,500 | 625.50 |
2021-02-16 | 2,703 | 2,810 | 2,611 | 2,615 | 307,500 | 653.75 |
2021-02-15 | 2,631 | 2,824 | 2,605 | 2,723 | 601,600 | 680.75 |
2021-02-12 | 2,487 | 2,519 | 2,465 | 2,481 | 169,300 | 620.25 |
2021-02-10 | 2,452 | 2,452 | 2,409 | 2,440 | 82,400 | 610 |
2021-02-09 | 2,415 | 2,457 | 2,388 | 2,452 | 107,200 | 613 |
2021-02-08 | 2,410 | 2,436 | 2,381 | 2,422 | 61,800 | 605.50 |
2021-02-05 | 2,365 | 2,412 | 2,349 | 2,410 | 78,300 | 602.50 |
2021-02-04 | 2,366 | 2,407 | 2,321 | 2,371 | 99,600 | 592.75 |
2021-02-03 | 2,339 | 2,385 | 2,316 | 2,359 | 142,600 | 589.75 |
2021-02-02 | 2,278 | 2,315 | 2,252 | 2,289 | 101,100 | 572.25 |
2021-02-01 | 2,238 | 2,275 | 2,202 | 2,260 | 111,200 | 565 |
2021-01-29 | 2,331 | 2,359 | 2,233 | 2,250 | 194,800 | 562.50 |
2021-01-28 | 2,408 | 2,408 | 2,315 | 2,315 | 363,300 | 578.75 |
2021-01-27 | 2,467 | 2,493 | 2,447 | 2,457 | 55,800 | 614.25 |
2021-01-26 | 2,517 | 2,534 | 2,444 | 2,446 | 166,200 | 611.50 |
2021-01-25 | 2,541 | 2,556 | 2,516 | 2,543 | 61,800 | 635.75 |
2021-01-22 | 2,534 | 2,555 | 2,513 | 2,533 | 102,800 | 633.25 |
2021-01-21 | 2,534 | 2,586 | 2,523 | 2,550 | 107,700 | 637.50 |
2021-01-20 | 2,565 | 2,565 | 2,487 | 2,515 | 114,100 | 628.75 |
2021-01-19 | 2,523 | 2,561 | 2,497 | 2,561 | 118,800 | 640.25 |
2021-01-18 | 2,495 | 2,553 | 2,446 | 2,553 | 131,300 | 638.25 |
2021-01-15 | 2,641 | 2,641 | 2,482 | 2,515 | 244,500 | 628.75 |
2021-01-14 | 2,480 | 2,597 | 2,472 | 2,562 | 279,700 | 640.50 |
2021-01-13 | 2,387 | 2,462 | 2,370 | 2,455 | 166,300 | 613.75 |
2021-01-12 | 2,380 | 2,394 | 2,320 | 2,387 | 126,000 | 596.75 |
2021-01-08 | 2,402 | 2,430 | 2,376 | 2,398 | 123,900 | 599.50 |
2021-01-07 | 2,440 | 2,440 | 2,384 | 2,395 | 150,100 | 598.75 |
2021-01-06 | 2,420 | 2,484 | 2,401 | 2,425 | 155,800 | 606.25 |
2021-01-05 | 2,440 | 2,441 | 2,370 | 2,393 | 95,500 | 598.25 |
2021-01-04 | 2,503 | 2,503 | 2,397 | 2,448 | 116,200 | 612 |
分割・併合履歴 : [2021-12-29]1株→4株 [2012-12-26]1株→2株 [2012-07-27]1株→2株