3943 大石産業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 2,039 | 2,063 | 2,039 | 2,043 | 900 | 2,043 |
2023-12-28 | 2,050 | 2,070 | 2,050 | 2,052 | 1,500 | 2,052 |
2023-12-27 | 2,041 | 2,053 | 2,040 | 2,050 | 1,500 | 2,050 |
2023-12-26 | 2,057 | 2,057 | 2,040 | 2,055 | 1,300 | 2,055 |
2023-12-25 | 2,057 | 2,057 | 2,033 | 2,044 | 1,500 | 2,044 |
2023-12-22 | 2,057 | 2,057 | 2,057 | 2,057 | 300 | 2,057 |
2023-12-21 | 2,059 | 2,059 | 2,052 | 2,057 | 700 | 2,057 |
2023-12-20 | 2,053 | 2,061 | 2,046 | 2,060 | 400 | 2,060 |
2023-12-19 | 2,048 | 2,054 | 2,029 | 2,053 | 2,300 | 2,053 |
2023-12-18 | 2,059 | 2,062 | 2,036 | 2,036 | 1,500 | 2,036 |
2023-12-15 | 2,051 | 2,058 | 2,036 | 2,058 | 1,500 | 2,058 |
2023-12-14 | 2,071 | 2,071 | 2,035 | 2,051 | 1,500 | 2,051 |
2023-12-13 | 2,074 | 2,074 | 2,051 | 2,051 | 5,300 | 2,051 |
2023-12-12 | 2,031 | 2,039 | 2,031 | 2,034 | 800 | 2,034 |
2023-12-11 | 2,045 | 2,045 | 2,025 | 2,028 | 400 | 2,028 |
2023-12-08 | 2,021 | 2,045 | 2,021 | 2,045 | 2,000 | 2,045 |
2023-12-07 | 2,041 | 2,045 | 2,031 | 2,045 | 1,700 | 2,045 |
2023-12-06 | 2,030 | 2,033 | 2,030 | 2,030 | 3,900 | 2,030 |
2023-12-05 | 2,025 | 2,030 | 2,021 | 2,030 | 1,000 | 2,030 |
2023-12-04 | 2,030 | 2,030 | 2,020 | 2,025 | 1,800 | 2,025 |
2023-12-01 | 2,035 | 2,035 | 2,019 | 2,023 | 1,000 | 2,023 |
2023-11-30 | 2,035 | 2,036 | 2,035 | 2,036 | 200 | 2,036 |
2023-11-29 | 2,032 | 2,032 | 2,023 | 2,032 | 700 | 2,032 |
2023-11-28 | 2,014 | 2,033 | 2,014 | 2,033 | 1,700 | 2,033 |
2023-11-27 | 2,016 | 2,023 | 2,014 | 2,014 | 3,600 | 2,014 |
2023-11-24 | 2,038 | 2,038 | 2,014 | 2,015 | 2,100 | 2,015 |
2023-11-22 | 2,016 | 2,038 | 2,016 | 2,038 | 700 | 2,038 |
2023-11-21 | 2,018 | 2,018 | 2,018 | 2,018 | 300 | 2,018 |
2023-11-20 | 2,049 | 2,049 | 2,010 | 2,018 | 1,100 | 2,018 |
2023-11-17 | 2,029 | 2,035 | 2,020 | 2,032 | 1,900 | 2,032 |
2023-11-16 | 2,013 | 2,025 | 2,011 | 2,025 | 1,800 | 2,025 |
2023-11-15 | 2,029 | 2,030 | 2,013 | 2,013 | 2,500 | 2,013 |
2023-11-14 | 2,028 | 2,034 | 2,023 | 2,023 | 600 | 2,023 |
2023-11-13 | 2,056 | 2,056 | 2,020 | 2,026 | 3,800 | 2,026 |
2023-11-10 | 2,046 | 2,078 | 2,041 | 2,056 | 1,700 | 2,056 |
2023-11-09 | 2,055 | 2,062 | 2,051 | 2,062 | 2,000 | 2,062 |
2023-11-08 | 2,100 | 2,114 | 2,065 | 2,065 | 2,200 | 2,065 |
2023-11-07 | 2,065 | 2,113 | 2,065 | 2,083 | 3,700 | 2,083 |
2023-11-06 | 2,052 | 2,099 | 2,052 | 2,099 | 13,500 | 2,099 |
2023-11-02 | 2,190 | 2,300 | 2,157 | 2,264 | 7,100 | 2,264 |
2023-11-01 | 2,164 | 2,198 | 2,164 | 2,190 | 6,000 | 2,190 |
2023-10-31 | 2,162 | 2,164 | 2,151 | 2,164 | 900 | 2,164 |
2023-10-30 | 2,165 | 2,165 | 2,137 | 2,141 | 800 | 2,141 |
2023-10-27 | 2,155 | 2,165 | 2,150 | 2,165 | 1,200 | 2,165 |
2023-10-26 | 2,165 | 2,184 | 2,152 | 2,155 | 3,000 | 2,155 |
2023-10-25 | 2,055 | 2,150 | 2,055 | 2,115 | 1,700 | 2,115 |
2023-10-24 | 2,060 | 2,060 | 2,023 | 2,055 | 800 | 2,055 |
2023-10-23 | 2,066 | 2,066 | 2,045 | 2,049 | 1,200 | 2,049 |
2023-10-20 | 2,030 | 2,066 | 2,030 | 2,066 | 700 | 2,066 |
2023-10-19 | 2,063 | 2,063 | 2,050 | 2,050 | 800 | 2,050 |
2023-10-18 | 2,060 | 2,063 | 2,060 | 2,063 | 200 | 2,063 |
2023-10-17 | 2,075 | 2,091 | 2,050 | 2,050 | 600 | 2,050 |
2023-10-16 | 2,100 | 2,100 | 2,040 | 2,040 | 3,200 | 2,040 |
2023-10-13 | 2,104 | 2,104 | 2,100 | 2,100 | 300 | 2,100 |
2023-10-12 | 2,095 | 2,104 | 2,091 | 2,098 | 1,300 | 2,098 |
2023-10-11 | 2,120 | 2,120 | 2,095 | 2,095 | 800 | 2,095 |
2023-10-10 | 2,120 | 2,120 | 2,099 | 2,111 | 1,500 | 2,111 |
2023-10-06 | 2,117 | 2,117 | 2,096 | 2,100 | 800 | 2,100 |
2023-10-05 | 2,058 | 2,067 | 2,050 | 2,067 | 1,900 | 2,067 |
2023-10-04 | 2,030 | 2,030 | 2,011 | 2,026 | 4,600 | 2,026 |
2023-10-03 | 2,161 | 2,175 | 2,082 | 2,089 | 3,800 | 2,089 |
2023-10-02 | 2,198 | 2,232 | 2,197 | 2,197 | 1,900 | 2,197 |
2023-09-29 | 2,198 | 2,198 | 2,198 | 2,198 | 200 | 2,198 |
2023-09-28 | 2,166 | 2,198 | 2,166 | 2,198 | 700 | 2,198 |
2023-09-27 | 2,191 | 2,198 | 2,191 | 2,198 | 200 | 2,198 |
2023-09-26 | 2,185 | 2,185 | 2,175 | 2,175 | 200 | 2,175 |
2023-09-25 | 2,175 | 2,175 | 2,167 | 2,175 | 1,100 | 2,175 |
2023-09-22 | 2,186 | 2,186 | 2,185 | 2,185 | 700 | 2,185 |
2023-09-21 | 2,166 | 2,166 | 2,166 | 2,166 | 1,900 | 2,166 |
2023-09-20 | 2,163 | 2,178 | 2,150 | 2,166 | 1,200 | 2,166 |
2023-09-19 | 2,148 | 2,179 | 2,148 | 2,149 | 2,000 | 2,149 |
2023-09-15 | 2,096 | 2,148 | 2,096 | 2,148 | 1,300 | 2,148 |
2023-09-14 | 2,100 | 2,111 | 2,100 | 2,102 | 1,000 | 2,102 |
2023-09-13 | 2,191 | 2,191 | 2,115 | 2,115 | 2,000 | 2,115 |
2023-09-12 | 2,149 | 2,149 | 2,140 | 2,149 | 900 | 2,149 |
2023-09-11 | 2,148 | 2,149 | 2,140 | 2,140 | 400 | 2,140 |
2023-09-08 | 2,100 | 2,140 | 2,100 | 2,140 | 600 | 2,140 |
2023-09-07 | 2,130 | 2,130 | 2,103 | 2,103 | 400 | 2,103 |
2023-09-06 | 2,148 | 2,148 | 2,133 | 2,133 | 300 | 2,133 |
2023-09-05 | 2,140 | 2,152 | 2,133 | 2,133 | 600 | 2,133 |
2023-09-04 | 2,085 | 2,120 | 2,085 | 2,120 | 900 | 2,120 |
2023-09-01 | 2,065 | 2,100 | 2,065 | 2,094 | 2,000 | 2,094 |
2023-08-31 | 2,092 | 2,099 | 2,075 | 2,098 | 1,100 | 2,098 |
2023-08-30 | 2,105 | 2,138 | 2,075 | 2,100 | 800 | 2,100 |
2023-08-29 | 2,150 | 2,150 | 2,067 | 2,091 | 1,200 | 2,091 |
2023-08-28 | 2,049 | 2,066 | 2,032 | 2,066 | 1,300 | 2,066 |
2023-08-25 | 2,050 | 2,050 | 2,034 | 2,049 | 700 | 2,049 |
2023-08-24 | 2,050 | 2,050 | 2,042 | 2,042 | 1,900 | 2,042 |
2023-08-23 | 2,030 | 2,030 | 2,030 | 2,030 | 200 | 2,030 |
2023-08-22 | 2,030 | 2,030 | 2,030 | 2,030 | 100 | 2,030 |
2023-08-21 | 2,015 | 2,015 | 2,005 | 2,011 | 2,200 | 2,011 |
2023-08-18 | 2,038 | 2,038 | 2,005 | 2,015 | 900 | 2,015 |
2023-08-17 | 2,040 | 2,049 | 2,022 | 2,039 | 3,100 | 2,039 |
2023-08-16 | 2,059 | 2,059 | 2,040 | 2,040 | 800 | 2,040 |
2023-08-15 | 2,058 | 2,091 | 2,058 | 2,060 | 1,400 | 2,060 |
2023-08-14 | 2,026 | 2,048 | 2,026 | 2,047 | 1,200 | 2,047 |
2023-08-10 | 2,040 | 2,040 | 2,023 | 2,024 | 1,500 | 2,024 |
2023-08-09 | 2,044 | 2,044 | 2,030 | 2,030 | 500 | 2,030 |
2023-08-08 | 2,006 | 2,030 | 2,006 | 2,030 | 1,500 | 2,030 |
2023-08-07 | 2,031 | 2,031 | 2,000 | 2,010 | 4,100 | 2,010 |
2023-08-04 | 2,085 | 2,086 | 2,055 | 2,055 | 2,900 | 2,055 |
2023-08-03 | 2,051 | 2,088 | 2,040 | 2,085 | 13,900 | 2,085 |
2023-08-02 | 2,175 | 2,263 | 2,137 | 2,210 | 14,700 | 2,210 |
2023-08-01 | 2,081 | 2,141 | 2,081 | 2,132 | 2,600 | 2,132 |
2023-07-31 | 2,120 | 2,139 | 2,103 | 2,103 | 1,900 | 2,103 |
2023-07-28 | 2,117 | 2,117 | 2,100 | 2,100 | 500 | 2,100 |
2023-07-27 | 2,129 | 2,129 | 2,090 | 2,117 | 2,500 | 2,117 |
2023-07-26 | 2,125 | 2,129 | 2,115 | 2,129 | 800 | 2,129 |
2023-07-25 | 2,138 | 2,138 | 2,130 | 2,130 | 300 | 2,130 |
2023-07-24 | 2,139 | 2,139 | 2,097 | 2,134 | 1,700 | 2,134 |
2023-07-21 | 2,093 | 2,100 | 2,091 | 2,097 | 2,900 | 2,097 |
2023-07-20 | 2,057 | 2,104 | 2,057 | 2,087 | 1,600 | 2,087 |
2023-07-19 | 2,131 | 2,131 | 2,052 | 2,100 | 3,100 | 2,100 |
2023-07-18 | 2,084 | 2,090 | 2,084 | 2,090 | 3,400 | 2,090 |
2023-07-14 | 2,062 | 2,086 | 2,062 | 2,084 | 1,000 | 2,084 |
2023-07-13 | 2,103 | 2,103 | 2,050 | 2,059 | 3,500 | 2,059 |
2023-07-12 | 2,110 | 2,122 | 2,074 | 2,119 | 2,800 | 2,119 |
2023-07-11 | 2,151 | 2,172 | 2,111 | 2,111 | 3,300 | 2,111 |
2023-07-10 | 2,145 | 2,151 | 2,130 | 2,151 | 3,700 | 2,151 |
2023-07-07 | 2,098 | 2,119 | 2,030 | 2,104 | 5,400 | 2,104 |
2023-07-06 | 2,100 | 2,108 | 2,026 | 2,063 | 4,100 | 2,063 |
2023-07-05 | 2,018 | 2,100 | 2,018 | 2,100 | 2,900 | 2,100 |
2023-07-04 | 2,110 | 2,120 | 2,057 | 2,057 | 3,900 | 2,057 |
2023-07-03 | 2,051 | 2,099 | 2,051 | 2,070 | 4,600 | 2,070 |
2023-06-30 | 1,988 | 2,032 | 1,985 | 2,029 | 2,800 | 2,029 |
2023-06-29 | 1,999 | 2,020 | 1,990 | 1,990 | 2,500 | 1,990 |
2023-06-28 | 1,960 | 2,005 | 1,935 | 1,988 | 13,100 | 1,988 |
2023-06-27 | 1,997 | 1,997 | 1,943 | 1,943 | 2,700 | 1,943 |
2023-06-26 | 1,939 | 2,000 | 1,939 | 1,980 | 3,100 | 1,980 |
2023-06-23 | 1,938 | 1,939 | 1,930 | 1,930 | 1,600 | 1,930 |
2023-06-22 | 1,935 | 1,955 | 1,935 | 1,938 | 2,200 | 1,938 |
2023-06-21 | 1,923 | 1,931 | 1,922 | 1,927 | 3,300 | 1,927 |
2023-06-20 | 1,939 | 1,940 | 1,920 | 1,928 | 6,500 | 1,928 |
2023-06-19 | 1,890 | 1,940 | 1,890 | 1,928 | 4,800 | 1,928 |
2023-06-16 | 1,877 | 1,890 | 1,875 | 1,890 | 500 | 1,890 |
2023-06-15 | 1,877 | 1,878 | 1,871 | 1,877 | 2,000 | 1,877 |
2023-06-14 | 1,879 | 1,881 | 1,877 | 1,877 | 1,200 | 1,877 |
2023-06-13 | 1,868 | 1,875 | 1,866 | 1,868 | 2,700 | 1,868 |
2023-06-12 | 1,855 | 1,895 | 1,855 | 1,868 | 6,100 | 1,868 |
2023-06-09 | 1,857 | 1,865 | 1,854 | 1,854 | 500 | 1,854 |
2023-06-08 | 1,852 | 1,865 | 1,851 | 1,865 | 900 | 1,865 |
2023-06-07 | 1,868 | 1,870 | 1,855 | 1,865 | 1,300 | 1,865 |
2023-06-06 | 1,879 | 1,879 | 1,850 | 1,865 | 1,200 | 1,865 |
2023-06-05 | 1,850 | 1,876 | 1,850 | 1,872 | 1,100 | 1,872 |
2023-06-02 | 1,844 | 1,850 | 1,841 | 1,850 | 1,200 | 1,850 |
2023-06-01 | 1,842 | 1,848 | 1,840 | 1,844 | 2,400 | 1,844 |
2023-05-31 | 1,859 | 1,859 | 1,843 | 1,844 | 5,000 | 1,844 |
2023-05-30 | 1,861 | 1,861 | 1,855 | 1,859 | 1,100 | 1,859 |
2023-05-29 | 1,874 | 1,874 | 1,850 | 1,861 | 2,200 | 1,861 |
2023-05-26 | 1,860 | 1,864 | 1,850 | 1,864 | 3,800 | 1,864 |
2023-05-25 | 1,875 | 1,890 | 1,861 | 1,879 | 2,500 | 1,879 |
2023-05-24 | 1,881 | 1,899 | 1,879 | 1,879 | 1,700 | 1,879 |
2023-05-23 | 1,883 | 1,885 | 1,880 | 1,883 | 2,200 | 1,883 |
2023-05-22 | 1,880 | 1,905 | 1,875 | 1,883 | 3,100 | 1,883 |
2023-05-19 | 1,890 | 1,890 | 1,874 | 1,881 | 2,200 | 1,881 |
2023-05-18 | 1,909 | 1,909 | 1,872 | 1,880 | 4,000 | 1,880 |
2023-05-17 | 1,866 | 1,884 | 1,866 | 1,872 | 2,900 | 1,872 |
2023-05-16 | 1,870 | 1,890 | 1,863 | 1,865 | 5,500 | 1,865 |
2023-05-15 | 1,869 | 1,880 | 1,865 | 1,865 | 5,700 | 1,865 |
2023-05-12 | 1,893 | 1,893 | 1,860 | 1,863 | 4,000 | 1,863 |
2023-05-11 | 1,890 | 1,901 | 1,890 | 1,893 | 8,300 | 1,893 |
2023-05-10 | 1,896 | 1,896 | 1,871 | 1,890 | 3,100 | 1,890 |
2023-05-09 | 1,865 | 1,900 | 1,862 | 1,896 | 2,000 | 1,896 |
2023-05-08 | 1,861 | 1,881 | 1,861 | 1,865 | 700 | 1,865 |
2023-05-02 | 1,863 | 1,880 | 1,856 | 1,861 | 4,700 | 1,861 |
2023-05-01 | 1,879 | 1,879 | 1,853 | 1,861 | 1,300 | 1,861 |
2023-04-28 | 1,878 | 1,878 | 1,853 | 1,853 | 700 | 1,853 |
2023-04-27 | 1,853 | 1,871 | 1,841 | 1,841 | 300 | 1,841 |
2023-04-26 | 1,860 | 1,863 | 1,831 | 1,847 | 2,500 | 1,847 |
2023-04-25 | 1,856 | 1,880 | 1,855 | 1,860 | 3,300 | 1,860 |
2023-04-24 | 1,859 | 1,864 | 1,856 | 1,859 | 2,800 | 1,859 |
2023-04-21 | 1,869 | 1,870 | 1,850 | 1,859 | 4,400 | 1,859 |
2023-04-20 | 1,859 | 1,867 | 1,840 | 1,859 | 3,400 | 1,859 |
2023-04-19 | 1,843 | 1,855 | 1,826 | 1,836 | 6,700 | 1,836 |
2023-04-18 | 1,835 | 1,837 | 1,812 | 1,822 | 1,600 | 1,822 |
2023-04-17 | 1,842 | 1,845 | 1,835 | 1,835 | 2,500 | 1,835 |
2023-04-14 | 1,820 | 1,840 | 1,801 | 1,835 | 6,900 | 1,835 |
2023-04-13 | 1,800 | 1,820 | 1,798 | 1,820 | 600 | 1,820 |
2023-04-12 | 1,800 | 1,802 | 1,793 | 1,802 | 1,300 | 1,802 |
2023-04-11 | 1,800 | 1,800 | 1,790 | 1,790 | 4,200 | 1,790 |
2023-04-10 | 1,816 | 1,819 | 1,799 | 1,800 | 3,600 | 1,800 |
2023-04-07 | 1,821 | 1,839 | 1,810 | 1,816 | 2,700 | 1,816 |
2023-04-06 | 1,832 | 1,834 | 1,820 | 1,823 | 2,400 | 1,823 |
2023-04-05 | 1,820 | 1,833 | 1,809 | 1,823 | 6,600 | 1,823 |
2023-04-04 | 1,802 | 1,815 | 1,802 | 1,808 | 2,200 | 1,808 |
2023-04-03 | 1,820 | 1,820 | 1,806 | 1,815 | 5,300 | 1,815 |
2023-03-31 | 1,790 | 1,818 | 1,789 | 1,815 | 7,200 | 1,815 |
2023-03-30 | 1,790 | 1,790 | 1,781 | 1,789 | 3,700 | 1,789 |
2023-03-29 | 1,799 | 1,838 | 1,797 | 1,806 | 7,900 | 1,806 |
2023-03-28 | 1,799 | 1,799 | 1,793 | 1,797 | 2,000 | 1,797 |
2023-03-27 | 1,780 | 1,809 | 1,778 | 1,799 | 2,800 | 1,799 |
2023-03-24 | 1,782 | 1,784 | 1,773 | 1,777 | 2,200 | 1,777 |
2023-03-23 | 1,784 | 1,784 | 1,770 | 1,775 | 1,600 | 1,775 |
2023-03-22 | 1,782 | 1,794 | 1,770 | 1,784 | 1,100 | 1,784 |
2023-03-20 | 1,783 | 1,783 | 1,762 | 1,763 | 3,400 | 1,763 |
2023-03-17 | 1,780 | 1,812 | 1,780 | 1,783 | 2,100 | 1,783 |
2023-03-16 | 1,778 | 1,780 | 1,760 | 1,780 | 4,900 | 1,780 |
2023-03-15 | 1,780 | 1,812 | 1,777 | 1,780 | 5,300 | 1,780 |
2023-03-14 | 1,777 | 1,781 | 1,774 | 1,780 | 2,200 | 1,780 |
2023-03-13 | 1,808 | 1,808 | 1,780 | 1,782 | 4,900 | 1,782 |
2023-03-10 | 1,810 | 1,821 | 1,807 | 1,813 | 4,300 | 1,813 |
2023-03-09 | 1,815 | 1,819 | 1,810 | 1,815 | 3,100 | 1,815 |
2023-03-08 | 1,806 | 1,818 | 1,806 | 1,815 | 1,900 | 1,815 |
2023-03-07 | 1,819 | 1,819 | 1,806 | 1,806 | 3,500 | 1,806 |
2023-03-06 | 1,800 | 1,819 | 1,800 | 1,819 | 8,100 | 1,819 |
2023-03-03 | 1,795 | 1,795 | 1,788 | 1,795 | 2,200 | 1,795 |
2023-03-02 | 1,788 | 1,810 | 1,788 | 1,795 | 5,800 | 1,795 |
2023-03-01 | 1,785 | 1,800 | 1,785 | 1,787 | 6,500 | 1,787 |
2023-02-28 | 1,783 | 1,785 | 1,780 | 1,782 | 10,100 | 1,782 |
2023-02-27 | 1,770 | 1,798 | 1,770 | 1,785 | 4,400 | 1,785 |
2023-02-24 | 1,768 | 1,774 | 1,768 | 1,770 | 3,600 | 1,770 |
2023-02-22 | 1,768 | 1,768 | 1,768 | 1,768 | 700 | 1,768 |
2023-02-21 | 1,768 | 1,768 | 1,767 | 1,768 | 1,800 | 1,768 |
2023-02-20 | 1,756 | 1,769 | 1,756 | 1,768 | 3,900 | 1,768 |
2023-02-17 | 1,757 | 1,759 | 1,757 | 1,759 | 2,000 | 1,759 |
2023-02-16 | 1,750 | 1,758 | 1,750 | 1,758 | 1,600 | 1,758 |
2023-02-15 | 1,750 | 1,758 | 1,749 | 1,758 | 1,600 | 1,758 |
2023-02-14 | 1,750 | 1,757 | 1,750 | 1,752 | 2,700 | 1,752 |
2023-02-13 | 1,747 | 1,750 | 1,745 | 1,750 | 3,500 | 1,750 |
2023-02-10 | 1,750 | 1,753 | 1,747 | 1,748 | 4,200 | 1,748 |
2023-02-09 | 1,753 | 1,755 | 1,747 | 1,753 | 3,800 | 1,753 |
2023-02-08 | 1,750 | 1,754 | 1,749 | 1,753 | 1,700 | 1,753 |
2023-02-07 | 1,754 | 1,754 | 1,749 | 1,754 | 2,500 | 1,754 |
2023-02-06 | 1,762 | 1,762 | 1,752 | 1,754 | 1,100 | 1,754 |
2023-02-03 | 1,770 | 1,770 | 1,750 | 1,752 | 5,900 | 1,752 |
2023-02-02 | 1,771 | 1,810 | 1,771 | 1,776 | 4,500 | 1,776 |
2023-02-01 | 1,771 | 1,781 | 1,770 | 1,774 | 2,900 | 1,774 |
2023-01-31 | 1,769 | 1,785 | 1,769 | 1,782 | 3,200 | 1,782 |
2023-01-30 | 1,780 | 1,799 | 1,763 | 1,778 | 14,400 | 1,778 |
2023-01-27 | 1,750 | 1,763 | 1,750 | 1,763 | 4,100 | 1,763 |
2023-01-26 | 1,750 | 1,750 | 1,747 | 1,750 | 1,500 | 1,750 |
2023-01-25 | 1,750 | 1,756 | 1,750 | 1,754 | 1,800 | 1,754 |
2023-01-24 | 1,750 | 1,754 | 1,750 | 1,754 | 1,400 | 1,754 |
2023-01-23 | 1,749 | 1,754 | 1,748 | 1,754 | 2,300 | 1,754 |
2023-01-20 | 1,750 | 1,750 | 1,749 | 1,749 | 1,000 | 1,749 |
2023-01-19 | 1,748 | 1,750 | 1,746 | 1,749 | 500 | 1,749 |
2023-01-18 | 1,748 | 1,750 | 1,747 | 1,748 | 2,500 | 1,748 |
2023-01-17 | 1,749 | 1,750 | 1,745 | 1,747 | 2,000 | 1,747 |
2023-01-16 | 1,750 | 1,752 | 1,749 | 1,749 | 2,100 | 1,749 |
2023-01-13 | 1,745 | 1,750 | 1,745 | 1,749 | 800 | 1,749 |
2023-01-12 | 1,750 | 1,750 | 1,745 | 1,745 | 2,100 | 1,745 |
2023-01-11 | 1,750 | 1,750 | 1,745 | 1,745 | 300 | 1,745 |
2023-01-10 | 1,750 | 1,751 | 1,743 | 1,743 | 1,700 | 1,743 |
2023-01-06 | 1,749 | 1,749 | 1,749 | 1,749 | 200 | 1,749 |
2023-01-05 | 1,750 | 1,750 | 1,741 | 1,743 | 1,000 | 1,743 |
2023-01-04 | 1,750 | 1,750 | 1,743 | 1,743 | 1,100 | 1,743 |
分割・併合履歴 : [2017-09-27]1株→0.5株