3804 (株)システム ディ 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 | 1,612 | 1,629 | 1,554 | 1,563 | 86,500 | 1,563 |
2020-12-29 | 1,598 | 1,650 | 1,597 | 1,634 | 52,300 | 1,634 |
2020-12-28 | 1,681 | 1,681 | 1,604 | 1,621 | 49,700 | 1,621 |
2020-12-25 | 1,650 | 1,669 | 1,565 | 1,631 | 110,600 | 1,631 |
2020-12-24 | 1,676 | 1,697 | 1,635 | 1,650 | 57,700 | 1,650 |
2020-12-23 | 1,669 | 1,695 | 1,648 | 1,689 | 55,200 | 1,689 |
2020-12-22 | 1,725 | 1,737 | 1,621 | 1,631 | 100,200 | 1,631 |
2020-12-21 | 1,839 | 1,841 | 1,697 | 1,700 | 156,800 | 1,700 |
2020-12-18 | 1,850 | 1,946 | 1,814 | 1,867 | 139,300 | 1,867 |
2020-12-17 | 1,763 | 1,832 | 1,734 | 1,828 | 101,900 | 1,828 |
2020-12-16 | 1,742 | 1,749 | 1,675 | 1,740 | 73,300 | 1,740 |
2020-12-15 | 1,710 | 1,809 | 1,701 | 1,710 | 234,500 | 1,710 |
2020-12-14 | 1,956 | 1,967 | 1,876 | 1,901 | 101,000 | 1,901 |
2020-12-11 | 1,876 | 1,976 | 1,870 | 1,955 | 65,200 | 1,955 |
2020-12-10 | 1,969 | 1,969 | 1,896 | 1,896 | 83,200 | 1,896 |
2020-12-09 | 1,988 | 2,136 | 1,960 | 1,985 | 165,600 | 1,985 |
2020-12-08 | 1,930 | 1,974 | 1,880 | 1,960 | 99,400 | 1,960 |
2020-12-07 | 2,016 | 2,031 | 1,953 | 1,990 | 72,500 | 1,990 |
2020-12-04 | 2,021 | 2,021 | 1,926 | 1,979 | 62,800 | 1,979 |
2020-12-03 | 2,031 | 2,037 | 1,960 | 2,000 | 83,200 | 2,000 |
2020-12-02 | 2,047 | 2,126 | 2,020 | 2,053 | 95,900 | 2,053 |
2020-12-01 | 2,000 | 2,065 | 1,995 | 1,999 | 68,500 | 1,999 |
2020-11-30 | 1,908 | 2,015 | 1,908 | 1,981 | 77,500 | 1,981 |
2020-11-27 | 1,916 | 1,926 | 1,857 | 1,881 | 52,600 | 1,881 |
2020-11-26 | 1,865 | 1,924 | 1,829 | 1,915 | 41,400 | 1,915 |
2020-11-25 | 1,928 | 1,928 | 1,815 | 1,848 | 68,200 | 1,848 |
2020-11-24 | 1,938 | 1,946 | 1,893 | 1,896 | 68,200 | 1,896 |
2020-11-20 | 1,858 | 1,925 | 1,841 | 1,925 | 35,900 | 1,925 |
2020-11-19 | 1,930 | 1,930 | 1,868 | 1,882 | 21,300 | 1,882 |
2020-11-18 | 1,919 | 1,970 | 1,886 | 1,918 | 48,200 | 1,918 |
2020-11-17 | 2,026 | 2,072 | 1,925 | 1,939 | 99,100 | 1,939 |
2020-11-16 | 1,920 | 1,995 | 1,892 | 1,987 | 92,200 | 1,987 |
2020-11-13 | 1,800 | 1,884 | 1,800 | 1,884 | 43,300 | 1,884 |
2020-11-12 | 1,836 | 1,880 | 1,792 | 1,806 | 49,300 | 1,806 |
2020-11-11 | 1,786 | 1,872 | 1,761 | 1,836 | 46,100 | 1,836 |
2020-11-10 | 1,920 | 1,920 | 1,753 | 1,826 | 103,800 | 1,826 |
2020-11-09 | 1,900 | 1,963 | 1,900 | 1,936 | 62,800 | 1,936 |
2020-11-06 | 1,831 | 1,889 | 1,826 | 1,863 | 75,700 | 1,863 |
2020-11-05 | 1,754 | 1,843 | 1,737 | 1,812 | 105,400 | 1,812 |
2020-11-04 | 1,733 | 1,733 | 1,670 | 1,714 | 71,500 | 1,714 |
2020-11-02 | 1,709 | 1,754 | 1,650 | 1,693 | 73,100 | 1,693 |
2020-10-30 | 1,692 | 1,722 | 1,606 | 1,631 | 117,000 | 1,631 |
2020-10-29 | 1,687 | 1,753 | 1,660 | 1,724 | 35,300 | 1,724 |
2020-10-28 | 1,742 | 1,767 | 1,678 | 1,705 | 57,200 | 1,705 |
2020-10-27 | 1,677 | 1,765 | 1,660 | 1,738 | 107,200 | 1,738 |
2020-10-26 | 1,845 | 1,850 | 1,699 | 1,708 | 139,200 | 1,708 |
2020-10-23 | 1,935 | 1,947 | 1,816 | 1,849 | 169,200 | 1,849 |
2020-10-22 | 2,015 | 2,029 | 1,934 | 1,970 | 66,700 | 1,970 |
2020-10-21 | 2,085 | 2,145 | 2,041 | 2,048 | 47,800 | 2,048 |
2020-10-20 | 2,069 | 2,182 | 2,051 | 2,100 | 124,400 | 2,100 |
2020-10-19 | 2,045 | 2,085 | 2,018 | 2,060 | 40,000 | 2,060 |
2020-10-16 | 2,051 | 2,055 | 1,944 | 1,990 | 54,600 | 1,990 |
2020-10-15 | 2,051 | 2,110 | 2,050 | 2,051 | 41,300 | 2,051 |
2020-10-14 | 2,134 | 2,143 | 2,051 | 2,100 | 135,500 | 2,100 |
2020-10-13 | 2,175 | 2,251 | 2,138 | 2,184 | 157,800 | 2,184 |
2020-10-12 | 1,950 | 2,048 | 1,947 | 2,022 | 127,000 | 2,022 |
2020-10-09 | 1,899 | 2,023 | 1,894 | 1,990 | 197,100 | 1,990 |
2020-10-08 | 1,927 | 1,931 | 1,815 | 1,829 | 45,300 | 1,829 |
2020-10-07 | 1,872 | 1,959 | 1,844 | 1,892 | 143,400 | 1,892 |
2020-10-06 | 1,775 | 1,874 | 1,752 | 1,869 | 121,300 | 1,869 |
2020-10-05 | 1,689 | 1,845 | 1,658 | 1,771 | 244,700 | 1,771 |
2020-10-02 | 1,636 | 1,670 | 1,601 | 1,619 | 87,900 | 1,619 |
2020-09-30 | 1,620 | 1,638 | 1,590 | 1,596 | 60,000 | 1,596 |
2020-09-29 | 1,548 | 1,596 | 1,537 | 1,572 | 86,500 | 1,572 |
2020-09-28 | 1,585 | 1,588 | 1,491 | 1,517 | 95,800 | 1,517 |
2020-09-25 | 1,546 | 1,574 | 1,522 | 1,550 | 96,400 | 1,550 |
2020-09-24 | 1,650 | 1,651 | 1,544 | 1,573 | 125,300 | 1,573 |
2020-09-23 | 1,744 | 1,776 | 1,641 | 1,657 | 137,000 | 1,657 |
2020-09-18 | 1,767 | 1,813 | 1,715 | 1,734 | 155,400 | 1,734 |
2020-09-17 | 1,636 | 1,887 | 1,632 | 1,882 | 409,300 | 1,882 |
2020-09-16 | 1,570 | 1,629 | 1,541 | 1,616 | 117,300 | 1,616 |
2020-09-15 | 1,699 | 1,699 | 1,555 | 1,561 | 236,500 | 1,561 |
2020-09-14 | 1,690 | 1,702 | 1,606 | 1,686 | 155,200 | 1,686 |
2020-09-11 | 1,602 | 1,650 | 1,588 | 1,650 | 66,900 | 1,650 |
2020-09-10 | 1,651 | 1,652 | 1,609 | 1,630 | 50,200 | 1,630 |
2020-09-09 | 1,634 | 1,648 | 1,585 | 1,629 | 61,600 | 1,629 |
2020-09-08 | 1,632 | 1,673 | 1,602 | 1,673 | 30,400 | 1,673 |
2020-09-07 | 1,713 | 1,713 | 1,624 | 1,632 | 51,700 | 1,632 |
2020-09-04 | 1,659 | 1,712 | 1,650 | 1,687 | 57,300 | 1,687 |
2020-09-03 | 1,710 | 1,712 | 1,687 | 1,699 | 30,900 | 1,699 |
2020-09-02 | 1,748 | 1,748 | 1,680 | 1,700 | 36,200 | 1,700 |
2020-09-01 | 1,725 | 1,729 | 1,685 | 1,716 | 47,600 | 1,716 |
2020-08-31 | 1,739 | 1,758 | 1,701 | 1,737 | 64,600 | 1,737 |
2020-08-28 | 1,710 | 1,737 | 1,547 | 1,637 | 111,700 | 1,637 |
2020-08-27 | 1,774 | 1,793 | 1,710 | 1,710 | 104,600 | 1,710 |
2020-08-26 | 1,700 | 1,785 | 1,686 | 1,774 | 103,800 | 1,774 |
2020-08-25 | 1,600 | 1,713 | 1,593 | 1,666 | 111,800 | 1,666 |
2020-08-24 | 1,600 | 1,600 | 1,553 | 1,571 | 57,900 | 1,571 |
2020-08-21 | 1,490 | 1,584 | 1,478 | 1,575 | 108,500 | 1,575 |
2020-08-20 | 1,472 | 1,528 | 1,442 | 1,472 | 107,100 | 1,472 |
2020-08-19 | 1,440 | 1,460 | 1,429 | 1,433 | 37,500 | 1,433 |
2020-08-18 | 1,440 | 1,453 | 1,429 | 1,449 | 19,600 | 1,449 |
2020-08-17 | 1,494 | 1,514 | 1,436 | 1,439 | 47,200 | 1,439 |
2020-08-14 | 1,396 | 1,467 | 1,390 | 1,467 | 48,800 | 1,467 |
2020-08-13 | 1,399 | 1,410 | 1,374 | 1,410 | 15,500 | 1,410 |
2020-08-12 | 1,407 | 1,422 | 1,375 | 1,379 | 26,100 | 1,379 |
2020-08-11 | 1,420 | 1,425 | 1,364 | 1,393 | 47,800 | 1,393 |
2020-08-07 | 1,413 | 1,436 | 1,395 | 1,404 | 36,500 | 1,404 |
2020-08-06 | 1,380 | 1,445 | 1,380 | 1,412 | 74,000 | 1,412 |
2020-08-05 | 1,333 | 1,366 | 1,323 | 1,361 | 32,000 | 1,361 |
2020-08-04 | 1,342 | 1,343 | 1,300 | 1,327 | 23,600 | 1,327 |
2020-08-03 | 1,257 | 1,314 | 1,246 | 1,289 | 49,400 | 1,289 |
2020-07-31 | 1,298 | 1,307 | 1,222 | 1,227 | 56,600 | 1,227 |
2020-07-30 | 1,303 | 1,311 | 1,283 | 1,298 | 27,400 | 1,298 |
2020-07-29 | 1,333 | 1,333 | 1,282 | 1,300 | 37,200 | 1,300 |
2020-07-28 | 1,350 | 1,360 | 1,333 | 1,338 | 12,400 | 1,338 |
2020-07-27 | 1,331 | 1,356 | 1,315 | 1,350 | 28,200 | 1,350 |
2020-07-22 | 1,378 | 1,396 | 1,325 | 1,358 | 47,200 | 1,358 |
2020-07-21 | 1,362 | 1,405 | 1,360 | 1,400 | 38,200 | 1,400 |
2020-07-20 | 1,291 | 1,372 | 1,291 | 1,344 | 50,900 | 1,344 |
2020-07-17 | 1,339 | 1,361 | 1,285 | 1,297 | 80,500 | 1,297 |
2020-07-16 | 1,378 | 1,378 | 1,311 | 1,342 | 71,600 | 1,342 |
2020-07-15 | 1,425 | 1,425 | 1,369 | 1,380 | 52,800 | 1,380 |
2020-07-14 | 1,444 | 1,470 | 1,373 | 1,384 | 44,800 | 1,384 |
2020-07-13 | 1,455 | 1,467 | 1,425 | 1,443 | 21,600 | 1,443 |
2020-07-10 | 1,472 | 1,480 | 1,425 | 1,425 | 36,600 | 1,425 |
2020-07-09 | 1,514 | 1,514 | 1,470 | 1,489 | 35,000 | 1,489 |
2020-07-08 | 1,457 | 1,523 | 1,455 | 1,484 | 52,100 | 1,484 |
2020-07-07 | 1,403 | 1,480 | 1,398 | 1,480 | 56,100 | 1,480 |
2020-07-06 | 1,386 | 1,410 | 1,375 | 1,393 | 41,900 | 1,393 |
2020-07-03 | 1,327 | 1,403 | 1,314 | 1,378 | 82,500 | 1,378 |
2020-07-02 | 1,421 | 1,439 | 1,313 | 1,332 | 179,700 | 1,332 |
2020-07-01 | 1,502 | 1,517 | 1,437 | 1,443 | 85,700 | 1,443 |
2020-06-30 | 1,519 | 1,588 | 1,427 | 1,472 | 124,800 | 1,472 |
2020-06-29 | 1,501 | 1,580 | 1,456 | 1,459 | 156,600 | 1,459 |
2020-06-26 | 1,627 | 1,634 | 1,485 | 1,489 | 159,400 | 1,489 |
2020-06-25 | 1,575 | 1,623 | 1,517 | 1,611 | 160,800 | 1,611 |
2020-06-24 | 1,424 | 1,645 | 1,413 | 1,610 | 344,700 | 1,610 |
2020-06-23 | 1,433 | 1,440 | 1,358 | 1,391 | 80,800 | 1,391 |
2020-06-22 | 1,450 | 1,450 | 1,390 | 1,424 | 67,700 | 1,424 |
2020-06-19 | 1,343 | 1,454 | 1,343 | 1,440 | 138,400 | 1,440 |
2020-06-18 | 1,359 | 1,359 | 1,312 | 1,344 | 46,100 | 1,344 |
2020-06-17 | 1,338 | 1,380 | 1,324 | 1,359 | 66,800 | 1,359 |
2020-06-16 | 1,428 | 1,443 | 1,316 | 1,351 | 179,000 | 1,351 |
2020-06-15 | 1,475 | 1,496 | 1,353 | 1,368 | 194,400 | 1,368 |
2020-06-12 | 1,288 | 1,418 | 1,272 | 1,415 | 159,800 | 1,415 |
2020-06-11 | 1,360 | 1,380 | 1,302 | 1,325 | 84,500 | 1,325 |
2020-06-10 | 1,411 | 1,415 | 1,332 | 1,369 | 154,600 | 1,369 |
2020-06-09 | 1,479 | 1,479 | 1,360 | 1,426 | 362,700 | 1,426 |
2020-06-08 | 1,170 | 1,199 | 1,157 | 1,180 | 50,600 | 1,180 |
2020-06-05 | 1,097 | 1,130 | 1,080 | 1,130 | 27,000 | 1,130 |
2020-06-04 | 1,123 | 1,123 | 1,096 | 1,100 | 22,000 | 1,100 |
2020-06-03 | 1,136 | 1,136 | 1,107 | 1,120 | 19,200 | 1,120 |
2020-06-02 | 1,128 | 1,134 | 1,113 | 1,118 | 15,500 | 1,118 |
2020-06-01 | 1,163 | 1,163 | 1,123 | 1,130 | 17,200 | 1,130 |
2020-05-29 | 1,120 | 1,135 | 1,120 | 1,121 | 7,500 | 1,121 |
2020-05-28 | 1,158 | 1,158 | 1,118 | 1,130 | 9,200 | 1,130 |
2020-05-27 | 1,140 | 1,157 | 1,134 | 1,140 | 25,800 | 1,140 |
2020-05-26 | 1,169 | 1,188 | 1,115 | 1,133 | 33,500 | 1,133 |
2020-05-25 | 1,124 | 1,156 | 1,116 | 1,155 | 17,800 | 1,155 |
2020-05-22 | 1,101 | 1,120 | 1,090 | 1,095 | 18,700 | 1,095 |
2020-05-21 | 1,125 | 1,133 | 1,101 | 1,125 | 19,500 | 1,125 |
2020-05-20 | 1,109 | 1,133 | 1,109 | 1,133 | 16,000 | 1,133 |
2020-05-19 | 1,079 | 1,111 | 1,056 | 1,111 | 50,000 | 1,111 |
2020-05-18 | 1,026 | 1,086 | 1,010 | 1,062 | 24,200 | 1,062 |
2020-05-15 | 1,079 | 1,079 | 1,025 | 1,035 | 7,100 | 1,035 |
2020-05-14 | 1,065 | 1,096 | 1,030 | 1,049 | 40,800 | 1,049 |
2020-05-13 | 1,070 | 1,079 | 1,036 | 1,052 | 24,800 | 1,052 |
2020-05-12 | 1,057 | 1,088 | 1,036 | 1,088 | 13,500 | 1,088 |
2020-05-11 | 1,037 | 1,060 | 1,023 | 1,058 | 14,200 | 1,058 |
2020-05-08 | 1,035 | 1,035 | 998 | 1,035 | 12,200 | 1,035 |
2020-05-07 | 1,030 | 1,030 | 1,000 | 1,020 | 5,700 | 1,020 |
2020-05-01 | 1,006 | 1,023 | 989 | 1,000 | 10,900 | 1,000 |
2020-04-30 | 1,034 | 1,034 | 1,008 | 1,017 | 8,700 | 1,017 |
2020-04-28 | 1,046 | 1,046 | 1,010 | 1,011 | 12,600 | 1,011 |
2020-04-27 | 1,037 | 1,039 | 1,003 | 1,016 | 22,100 | 1,016 |
2020-04-24 | 970 | 1,000 | 965 | 1,000 | 24,200 | 1,000 |
2020-04-23 | 940 | 974 | 932 | 968 | 17,900 | 968 |
2020-04-22 | 930 | 944 | 902 | 925 | 34,000 | 925 |
2020-04-21 | 991 | 1,010 | 942 | 945 | 38,800 | 945 |
2020-04-20 | 997 | 1,022 | 981 | 1,013 | 18,100 | 1,013 |
2020-04-17 | 1,024 | 1,024 | 963 | 990 | 15,800 | 990 |
2020-04-16 | 989 | 1,016 | 987 | 1,004 | 20,400 | 1,004 |
2020-04-15 | 988 | 1,016 | 980 | 999 | 45,400 | 999 |
2020-04-14 | 937 | 977 | 937 | 953 | 15,300 | 953 |
2020-04-13 | 935 | 954 | 929 | 937 | 25,200 | 937 |
2020-04-10 | 906 | 936 | 898 | 930 | 12,900 | 930 |
2020-04-09 | 950 | 951 | 910 | 910 | 21,400 | 910 |
2020-04-08 | 926 | 942 | 901 | 938 | 22,900 | 938 |
2020-04-07 | 969 | 969 | 893 | 926 | 23,700 | 926 |
2020-04-06 | 857 | 924 | 853 | 924 | 38,600 | 924 |
2020-04-03 | 895 | 899 | 842 | 857 | 24,700 | 857 |
2020-04-02 | 886 | 915 | 873 | 896 | 51,600 | 896 |
2020-04-01 | 899 | 938 | 886 | 916 | 82,000 | 916 |
2020-03-31 | 898 | 915 | 869 | 902 | 35,800 | 902 |
2020-03-30 | 830 | 885 | 828 | 869 | 66,300 | 869 |
2020-03-27 | 806 | 859 | 806 | 859 | 61,700 | 859 |
2020-03-26 | 777 | 826 | 751 | 804 | 40,300 | 804 |
2020-03-25 | 800 | 800 | 756 | 788 | 27,500 | 788 |
2020-03-24 | 715 | 742 | 708 | 742 | 43,700 | 742 |
2020-03-23 | 700 | 701 | 660 | 681 | 68,900 | 681 |
2020-03-19 | 813 | 821 | 713 | 717 | 94,300 | 717 |
2020-03-18 | 897 | 897 | 785 | 798 | 127,600 | 798 |
2020-03-17 | 733 | 797 | 727 | 797 | 218,200 | 797 |
2020-03-16 | 697 | 738 | 684 | 697 | 92,400 | 697 |
2020-03-13 | 685 | 705 | 636 | 687 | 118,900 | 687 |
2020-03-12 | 780 | 814 | 752 | 755 | 99,900 | 755 |
2020-03-11 | 833 | 849 | 789 | 790 | 67,600 | 790 |
2020-03-10 | 780 | 850 | 751 | 833 | 66,600 | 833 |
2020-03-09 | 859 | 866 | 802 | 809 | 81,100 | 809 |
2020-03-06 | 900 | 903 | 863 | 883 | 64,500 | 883 |
2020-03-05 | 950 | 963 | 894 | 914 | 46,700 | 914 |
2020-03-04 | 906 | 945 | 898 | 934 | 44,800 | 934 |
2020-03-03 | 1,002 | 1,002 | 911 | 912 | 63,200 | 912 |
2020-03-02 | 898 | 974 | 896 | 962 | 95,400 | 962 |
2020-02-28 | 901 | 926 | 879 | 889 | 112,400 | 889 |
2020-02-27 | 1,012 | 1,012 | 944 | 946 | 75,600 | 946 |
2020-02-26 | 1,005 | 1,018 | 976 | 997 | 43,100 | 997 |
2020-02-25 | 981 | 1,026 | 981 | 1,008 | 69,600 | 1,008 |
2020-02-21 | 1,051 | 1,075 | 1,051 | 1,071 | 26,500 | 1,071 |
2020-02-20 | 1,073 | 1,094 | 1,054 | 1,070 | 30,200 | 1,070 |
2020-02-19 | 1,035 | 1,093 | 1,035 | 1,066 | 76,700 | 1,066 |
2020-02-18 | 1,095 | 1,095 | 1,021 | 1,044 | 98,600 | 1,044 |
2020-02-17 | 1,088 | 1,125 | 1,070 | 1,110 | 38,300 | 1,110 |
2020-02-14 | 1,132 | 1,132 | 1,088 | 1,103 | 30,400 | 1,103 |
2020-02-13 | 1,151 | 1,165 | 1,121 | 1,125 | 24,500 | 1,125 |
2020-02-12 | 1,145 | 1,156 | 1,122 | 1,153 | 15,900 | 1,153 |
2020-02-10 | 1,154 | 1,161 | 1,120 | 1,130 | 38,900 | 1,130 |
2020-02-07 | 1,210 | 1,215 | 1,166 | 1,172 | 48,100 | 1,172 |
2020-02-06 | 1,203 | 1,226 | 1,185 | 1,218 | 54,400 | 1,218 |
2020-02-05 | 1,191 | 1,206 | 1,164 | 1,187 | 41,200 | 1,187 |
2020-02-04 | 1,119 | 1,173 | 1,104 | 1,161 | 51,500 | 1,161 |
2020-02-03 | 1,065 | 1,130 | 1,063 | 1,122 | 45,500 | 1,122 |
2020-01-31 | 1,104 | 1,142 | 1,101 | 1,125 | 48,100 | 1,125 |
2020-01-30 | 1,145 | 1,185 | 1,088 | 1,107 | 67,900 | 1,107 |
2020-01-29 | 1,194 | 1,194 | 1,140 | 1,145 | 39,900 | 1,145 |
2020-01-28 | 1,165 | 1,210 | 1,157 | 1,194 | 52,200 | 1,194 |
2020-01-27 | 1,194 | 1,238 | 1,185 | 1,193 | 68,600 | 1,193 |
2020-01-24 | 1,277 | 1,277 | 1,223 | 1,244 | 56,800 | 1,244 |
2020-01-23 | 1,260 | 1,284 | 1,234 | 1,264 | 81,100 | 1,264 |
2020-01-22 | 1,236 | 1,276 | 1,214 | 1,274 | 66,000 | 1,274 |
2020-01-21 | 1,246 | 1,264 | 1,208 | 1,236 | 78,000 | 1,236 |
2020-01-20 | 1,240 | 1,307 | 1,237 | 1,246 | 150,500 | 1,246 |
2020-01-17 | 1,295 | 1,365 | 1,224 | 1,236 | 461,400 | 1,236 |
2020-01-16 | 1,120 | 1,220 | 1,105 | 1,214 | 148,500 | 1,214 |
2020-01-15 | 1,074 | 1,148 | 1,072 | 1,120 | 68,100 | 1,120 |
2020-01-14 | 1,140 | 1,142 | 1,082 | 1,091 | 69,200 | 1,091 |
2020-01-10 | 1,115 | 1,169 | 1,115 | 1,137 | 58,500 | 1,137 |
2020-01-09 | 1,081 | 1,158 | 1,081 | 1,145 | 111,300 | 1,145 |
2020-01-08 | 1,101 | 1,101 | 1,014 | 1,056 | 161,400 | 1,056 |
2020-01-07 | 1,126 | 1,189 | 1,098 | 1,111 | 155,600 | 1,111 |
2020-01-06 | 1,138 | 1,159 | 1,113 | 1,113 | 86,100 | 1,113 |
分割・併合履歴 : [2018-04-25]1株→2株