4064 日本カーバイド工業(株) 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 | 1,320 | 1,333 | 1,316 | 1,324 | 25,800 | 1,324 |
2021-12-29 | 1,317 | 1,327 | 1,311 | 1,321 | 16,400 | 1,321 |
2021-12-28 | 1,297 | 1,316 | 1,292 | 1,316 | 55,000 | 1,316 |
2021-12-27 | 1,301 | 1,301 | 1,276 | 1,281 | 24,600 | 1,281 |
2021-12-24 | 1,300 | 1,315 | 1,296 | 1,301 | 24,000 | 1,301 |
2021-12-23 | 1,287 | 1,302 | 1,287 | 1,299 | 8,900 | 1,299 |
2021-12-22 | 1,279 | 1,299 | 1,275 | 1,287 | 46,500 | 1,287 |
2021-12-21 | 1,276 | 1,289 | 1,267 | 1,283 | 53,200 | 1,283 |
2021-12-20 | 1,300 | 1,300 | 1,267 | 1,267 | 29,300 | 1,267 |
2021-12-17 | 1,311 | 1,319 | 1,290 | 1,298 | 39,700 | 1,298 |
2021-12-16 | 1,313 | 1,319 | 1,296 | 1,319 | 36,300 | 1,319 |
2021-12-15 | 1,297 | 1,310 | 1,292 | 1,300 | 18,400 | 1,300 |
2021-12-14 | 1,293 | 1,297 | 1,281 | 1,297 | 25,900 | 1,297 |
2021-12-13 | 1,314 | 1,314 | 1,288 | 1,293 | 27,100 | 1,293 |
2021-12-10 | 1,312 | 1,319 | 1,300 | 1,304 | 29,100 | 1,304 |
2021-12-09 | 1,326 | 1,327 | 1,314 | 1,316 | 12,800 | 1,316 |
2021-12-08 | 1,325 | 1,333 | 1,310 | 1,333 | 36,800 | 1,333 |
2021-12-07 | 1,312 | 1,325 | 1,298 | 1,325 | 53,400 | 1,325 |
2021-12-06 | 1,283 | 1,310 | 1,283 | 1,305 | 52,900 | 1,305 |
2021-12-03 | 1,263 | 1,287 | 1,263 | 1,283 | 33,500 | 1,283 |
2021-12-02 | 1,243 | 1,283 | 1,242 | 1,264 | 27,300 | 1,264 |
2021-12-01 | 1,245 | 1,274 | 1,242 | 1,261 | 48,900 | 1,261 |
2021-11-30 | 1,283 | 1,297 | 1,255 | 1,255 | 40,700 | 1,255 |
2021-11-29 | 1,280 | 1,296 | 1,273 | 1,277 | 45,500 | 1,277 |
2021-11-26 | 1,303 | 1,303 | 1,284 | 1,295 | 27,700 | 1,295 |
2021-11-25 | 1,313 | 1,317 | 1,305 | 1,306 | 12,900 | 1,306 |
2021-11-24 | 1,311 | 1,325 | 1,310 | 1,316 | 29,000 | 1,316 |
2021-11-22 | 1,327 | 1,329 | 1,311 | 1,318 | 14,900 | 1,318 |
2021-11-19 | 1,328 | 1,332 | 1,316 | 1,327 | 20,400 | 1,327 |
2021-11-18 | 1,320 | 1,327 | 1,311 | 1,325 | 42,400 | 1,325 |
2021-11-17 | 1,335 | 1,344 | 1,321 | 1,324 | 13,300 | 1,324 |
2021-11-16 | 1,353 | 1,355 | 1,335 | 1,335 | 31,100 | 1,335 |
2021-11-15 | 1,350 | 1,357 | 1,336 | 1,353 | 28,400 | 1,353 |
2021-11-12 | 1,323 | 1,350 | 1,320 | 1,350 | 21,500 | 1,350 |
2021-11-11 | 1,333 | 1,333 | 1,311 | 1,319 | 31,900 | 1,319 |
2021-11-10 | 1,368 | 1,368 | 1,323 | 1,326 | 35,800 | 1,326 |
2021-11-09 | 1,369 | 1,399 | 1,357 | 1,368 | 47,000 | 1,368 |
2021-11-08 | 1,394 | 1,396 | 1,362 | 1,384 | 35,100 | 1,384 |
2021-11-05 | 1,417 | 1,417 | 1,379 | 1,388 | 51,700 | 1,388 |
2021-11-04 | 1,404 | 1,431 | 1,385 | 1,431 | 74,400 | 1,431 |
2021-11-02 | 1,395 | 1,410 | 1,390 | 1,390 | 29,300 | 1,390 |
2021-11-01 | 1,381 | 1,396 | 1,376 | 1,396 | 26,400 | 1,396 |
2021-10-29 | 1,374 | 1,383 | 1,365 | 1,380 | 29,000 | 1,380 |
2021-10-28 | 1,381 | 1,399 | 1,368 | 1,381 | 81,900 | 1,381 |
2021-10-27 | 1,385 | 1,391 | 1,375 | 1,391 | 12,300 | 1,391 |
2021-10-26 | 1,390 | 1,390 | 1,373 | 1,388 | 12,500 | 1,388 |
2021-10-25 | 1,361 | 1,391 | 1,360 | 1,373 | 29,700 | 1,373 |
2021-10-22 | 1,367 | 1,386 | 1,364 | 1,366 | 34,800 | 1,366 |
2021-10-21 | 1,396 | 1,399 | 1,372 | 1,372 | 23,700 | 1,372 |
2021-10-20 | 1,434 | 1,434 | 1,398 | 1,398 | 35,700 | 1,398 |
2021-10-19 | 1,394 | 1,438 | 1,374 | 1,434 | 83,300 | 1,434 |
2021-10-18 | 1,357 | 1,383 | 1,353 | 1,381 | 42,800 | 1,381 |
2021-10-15 | 1,339 | 1,360 | 1,335 | 1,360 | 36,100 | 1,360 |
2021-10-14 | 1,346 | 1,346 | 1,326 | 1,335 | 33,200 | 1,335 |
2021-10-13 | 1,355 | 1,366 | 1,337 | 1,350 | 37,600 | 1,350 |
2021-10-12 | 1,369 | 1,372 | 1,356 | 1,364 | 22,500 | 1,364 |
2021-10-11 | 1,340 | 1,374 | 1,333 | 1,374 | 58,200 | 1,374 |
2021-10-08 | 1,341 | 1,349 | 1,333 | 1,337 | 53,000 | 1,337 |
2021-10-07 | 1,359 | 1,360 | 1,338 | 1,339 | 29,000 | 1,339 |
2021-10-06 | 1,362 | 1,394 | 1,357 | 1,357 | 42,200 | 1,357 |
2021-10-05 | 1,351 | 1,370 | 1,331 | 1,362 | 53,600 | 1,362 |
2021-10-04 | 1,433 | 1,433 | 1,371 | 1,371 | 47,800 | 1,371 |
2021-10-01 | 1,411 | 1,436 | 1,410 | 1,414 | 35,000 | 1,414 |
2021-09-30 | 1,444 | 1,466 | 1,415 | 1,429 | 32,500 | 1,429 |
2021-09-29 | 1,446 | 1,446 | 1,421 | 1,444 | 25,500 | 1,444 |
2021-09-28 | 1,463 | 1,480 | 1,447 | 1,480 | 32,000 | 1,480 |
2021-09-27 | 1,477 | 1,477 | 1,457 | 1,460 | 27,800 | 1,460 |
2021-09-24 | 1,480 | 1,489 | 1,461 | 1,476 | 52,400 | 1,476 |
2021-09-22 | 1,455 | 1,455 | 1,420 | 1,450 | 47,500 | 1,450 |
2021-09-21 | 1,462 | 1,465 | 1,442 | 1,443 | 33,300 | 1,443 |
2021-09-17 | 1,483 | 1,498 | 1,477 | 1,485 | 29,900 | 1,485 |
2021-09-16 | 1,481 | 1,493 | 1,455 | 1,486 | 49,300 | 1,486 |
2021-09-15 | 1,490 | 1,503 | 1,456 | 1,485 | 87,600 | 1,485 |
2021-09-14 | 1,463 | 1,510 | 1,463 | 1,497 | 190,500 | 1,497 |
2021-09-13 | 1,419 | 1,453 | 1,412 | 1,453 | 76,200 | 1,453 |
2021-09-10 | 1,425 | 1,438 | 1,415 | 1,420 | 60,200 | 1,420 |
2021-09-09 | 1,394 | 1,433 | 1,394 | 1,423 | 74,200 | 1,423 |
2021-09-08 | 1,397 | 1,422 | 1,386 | 1,405 | 79,800 | 1,405 |
2021-09-07 | 1,405 | 1,424 | 1,396 | 1,396 | 107,700 | 1,396 |
2021-09-06 | 1,388 | 1,408 | 1,375 | 1,408 | 65,200 | 1,408 |
2021-09-03 | 1,372 | 1,389 | 1,356 | 1,383 | 55,500 | 1,383 |
2021-09-02 | 1,350 | 1,388 | 1,336 | 1,375 | 77,600 | 1,375 |
2021-09-01 | 1,339 | 1,354 | 1,324 | 1,350 | 84,300 | 1,350 |
2021-08-31 | 1,320 | 1,329 | 1,316 | 1,319 | 22,400 | 1,319 |
2021-08-30 | 1,310 | 1,328 | 1,304 | 1,323 | 61,800 | 1,323 |
2021-08-27 | 1,299 | 1,320 | 1,290 | 1,304 | 25,000 | 1,304 |
2021-08-26 | 1,283 | 1,290 | 1,280 | 1,290 | 6,300 | 1,290 |
2021-08-25 | 1,294 | 1,304 | 1,279 | 1,279 | 15,800 | 1,279 |
2021-08-24 | 1,288 | 1,296 | 1,288 | 1,291 | 7,700 | 1,291 |
2021-08-23 | 1,270 | 1,290 | 1,270 | 1,288 | 9,400 | 1,288 |
2021-08-20 | 1,282 | 1,282 | 1,267 | 1,269 | 27,700 | 1,269 |
2021-08-19 | 1,282 | 1,287 | 1,280 | 1,285 | 18,200 | 1,285 |
2021-08-18 | 1,282 | 1,290 | 1,276 | 1,288 | 10,000 | 1,288 |
2021-08-17 | 1,295 | 1,296 | 1,282 | 1,282 | 10,900 | 1,282 |
2021-08-16 | 1,307 | 1,307 | 1,297 | 1,297 | 17,800 | 1,297 |
2021-08-13 | 1,300 | 1,307 | 1,296 | 1,297 | 13,600 | 1,297 |
2021-08-12 | 1,291 | 1,305 | 1,291 | 1,296 | 12,400 | 1,296 |
2021-08-11 | 1,323 | 1,325 | 1,286 | 1,291 | 66,300 | 1,291 |
2021-08-10 | 1,303 | 1,319 | 1,284 | 1,311 | 33,200 | 1,311 |
2021-08-06 | 1,280 | 1,289 | 1,271 | 1,279 | 64,900 | 1,279 |
2021-08-05 | 1,277 | 1,285 | 1,274 | 1,275 | 8,600 | 1,275 |
2021-08-04 | 1,298 | 1,298 | 1,277 | 1,285 | 12,600 | 1,285 |
2021-08-03 | 1,295 | 1,309 | 1,294 | 1,298 | 8,100 | 1,298 |
2021-08-02 | 1,292 | 1,310 | 1,289 | 1,310 | 16,500 | 1,310 |
2021-07-30 | 1,311 | 1,311 | 1,286 | 1,286 | 7,800 | 1,286 |
2021-07-29 | 1,296 | 1,311 | 1,289 | 1,311 | 27,200 | 1,311 |
2021-07-28 | 1,295 | 1,300 | 1,283 | 1,289 | 9,600 | 1,289 |
2021-07-27 | 1,301 | 1,308 | 1,294 | 1,308 | 21,700 | 1,308 |
2021-07-26 | 1,291 | 1,301 | 1,288 | 1,301 | 19,400 | 1,301 |
2021-07-21 | 1,270 | 1,289 | 1,270 | 1,281 | 13,800 | 1,281 |
2021-07-20 | 1,269 | 1,275 | 1,266 | 1,268 | 17,300 | 1,268 |
2021-07-19 | 1,271 | 1,280 | 1,270 | 1,274 | 19,100 | 1,274 |
2021-07-16 | 1,279 | 1,290 | 1,279 | 1,286 | 4,100 | 1,286 |
2021-07-15 | 1,288 | 1,292 | 1,279 | 1,279 | 10,100 | 1,279 |
2021-07-14 | 1,300 | 1,300 | 1,285 | 1,287 | 15,200 | 1,287 |
2021-07-13 | 1,298 | 1,300 | 1,291 | 1,300 | 14,700 | 1,300 |
2021-07-12 | 1,287 | 1,300 | 1,283 | 1,291 | 17,600 | 1,291 |
2021-07-09 | 1,271 | 1,287 | 1,265 | 1,283 | 32,500 | 1,283 |
2021-07-08 | 1,296 | 1,296 | 1,272 | 1,272 | 23,600 | 1,272 |
2021-07-07 | 1,301 | 1,301 | 1,282 | 1,294 | 27,800 | 1,294 |
2021-07-06 | 1,302 | 1,306 | 1,298 | 1,302 | 24,300 | 1,302 |
2021-07-05 | 1,300 | 1,303 | 1,284 | 1,300 | 30,100 | 1,300 |
2021-07-02 | 1,278 | 1,303 | 1,277 | 1,298 | 23,100 | 1,298 |
2021-07-01 | 1,286 | 1,286 | 1,270 | 1,271 | 22,500 | 1,271 |
2021-06-30 | 1,297 | 1,302 | 1,281 | 1,286 | 20,600 | 1,286 |
2021-06-29 | 1,300 | 1,300 | 1,273 | 1,299 | 17,400 | 1,299 |
2021-06-28 | 1,313 | 1,315 | 1,291 | 1,300 | 24,600 | 1,300 |
2021-06-25 | 1,296 | 1,310 | 1,293 | 1,308 | 16,000 | 1,308 |
2021-06-24 | 1,285 | 1,299 | 1,282 | 1,287 | 15,600 | 1,287 |
2021-06-23 | 1,284 | 1,300 | 1,281 | 1,285 | 17,700 | 1,285 |
2021-06-22 | 1,274 | 1,285 | 1,266 | 1,284 | 14,900 | 1,284 |
2021-06-21 | 1,272 | 1,272 | 1,255 | 1,255 | 128,400 | 1,255 |
2021-06-18 | 1,300 | 1,300 | 1,276 | 1,278 | 23,500 | 1,278 |
2021-06-17 | 1,307 | 1,307 | 1,294 | 1,300 | 15,900 | 1,300 |
2021-06-16 | 1,312 | 1,314 | 1,299 | 1,313 | 17,700 | 1,313 |
2021-06-15 | 1,299 | 1,302 | 1,292 | 1,298 | 14,900 | 1,298 |
2021-06-14 | 1,292 | 1,308 | 1,287 | 1,299 | 23,800 | 1,299 |
2021-06-11 | 1,306 | 1,306 | 1,294 | 1,296 | 21,300 | 1,296 |
2021-06-10 | 1,311 | 1,316 | 1,298 | 1,306 | 27,300 | 1,306 |
2021-06-09 | 1,327 | 1,327 | 1,311 | 1,313 | 15,000 | 1,313 |
2021-06-08 | 1,325 | 1,331 | 1,311 | 1,330 | 27,200 | 1,330 |
2021-06-07 | 1,328 | 1,328 | 1,307 | 1,325 | 38,000 | 1,325 |
2021-06-04 | 1,303 | 1,312 | 1,299 | 1,309 | 23,600 | 1,309 |
2021-06-03 | 1,300 | 1,304 | 1,293 | 1,298 | 18,600 | 1,298 |
2021-06-02 | 1,304 | 1,309 | 1,294 | 1,297 | 42,600 | 1,297 |
2021-06-01 | 1,283 | 1,305 | 1,282 | 1,299 | 25,900 | 1,299 |
2021-05-31 | 1,298 | 1,298 | 1,277 | 1,284 | 28,500 | 1,284 |
2021-05-28 | 1,294 | 1,306 | 1,287 | 1,298 | 31,300 | 1,298 |
2021-05-27 | 1,301 | 1,306 | 1,290 | 1,291 | 23,400 | 1,291 |
2021-05-26 | 1,311 | 1,311 | 1,297 | 1,301 | 24,200 | 1,301 |
2021-05-25 | 1,343 | 1,343 | 1,310 | 1,310 | 20,500 | 1,310 |
2021-05-24 | 1,313 | 1,341 | 1,313 | 1,330 | 19,800 | 1,330 |
2021-05-21 | 1,326 | 1,326 | 1,311 | 1,311 | 20,300 | 1,311 |
2021-05-20 | 1,338 | 1,340 | 1,326 | 1,326 | 17,000 | 1,326 |
2021-05-19 | 1,331 | 1,342 | 1,324 | 1,335 | 23,800 | 1,335 |
2021-05-18 | 1,316 | 1,345 | 1,307 | 1,335 | 47,500 | 1,335 |
2021-05-17 | 1,314 | 1,321 | 1,301 | 1,313 | 22,400 | 1,313 |
2021-05-14 | 1,312 | 1,328 | 1,304 | 1,314 | 33,800 | 1,314 |
2021-05-13 | 1,305 | 1,332 | 1,298 | 1,303 | 61,600 | 1,303 |
2021-05-12 | 1,337 | 1,345 | 1,301 | 1,310 | 43,500 | 1,310 |
2021-05-11 | 1,352 | 1,360 | 1,335 | 1,337 | 45,600 | 1,337 |
2021-05-10 | 1,373 | 1,373 | 1,351 | 1,351 | 36,500 | 1,351 |
2021-05-07 | 1,350 | 1,384 | 1,340 | 1,373 | 77,700 | 1,373 |
2021-05-06 | 1,342 | 1,348 | 1,336 | 1,337 | 38,900 | 1,337 |
2021-04-30 | 1,350 | 1,359 | 1,335 | 1,335 | 27,100 | 1,335 |
2021-04-28 | 1,349 | 1,360 | 1,337 | 1,352 | 53,500 | 1,352 |
2021-04-27 | 1,350 | 1,386 | 1,321 | 1,357 | 260,000 | 1,357 |
2021-04-26 | 1,295 | 1,295 | 1,265 | 1,266 | 17,000 | 1,266 |
2021-04-23 | 1,268 | 1,278 | 1,268 | 1,272 | 14,300 | 1,272 |
2021-04-22 | 1,280 | 1,292 | 1,272 | 1,276 | 19,900 | 1,276 |
2021-04-21 | 1,275 | 1,288 | 1,262 | 1,267 | 27,700 | 1,267 |
2021-04-20 | 1,303 | 1,308 | 1,286 | 1,301 | 40,400 | 1,301 |
2021-04-19 | 1,293 | 1,313 | 1,287 | 1,303 | 33,700 | 1,303 |
2021-04-16 | 1,285 | 1,290 | 1,270 | 1,286 | 18,600 | 1,286 |
2021-04-15 | 1,289 | 1,289 | 1,275 | 1,280 | 70,400 | 1,280 |
2021-04-14 | 1,297 | 1,297 | 1,257 | 1,270 | 136,100 | 1,270 |
2021-04-13 | 1,291 | 1,294 | 1,279 | 1,280 | 14,200 | 1,280 |
2021-04-12 | 1,301 | 1,301 | 1,274 | 1,282 | 31,200 | 1,282 |
2021-04-09 | 1,294 | 1,302 | 1,281 | 1,284 | 26,000 | 1,284 |
2021-04-08 | 1,307 | 1,312 | 1,291 | 1,291 | 38,300 | 1,291 |
2021-04-07 | 1,301 | 1,326 | 1,296 | 1,326 | 57,800 | 1,326 |
2021-04-06 | 1,322 | 1,322 | 1,301 | 1,308 | 34,400 | 1,308 |
2021-04-05 | 1,322 | 1,325 | 1,308 | 1,318 | 27,900 | 1,318 |
2021-04-02 | 1,310 | 1,325 | 1,303 | 1,324 | 23,300 | 1,324 |
2021-04-01 | 1,342 | 1,342 | 1,309 | 1,310 | 43,600 | 1,310 |
2021-03-31 | 1,355 | 1,361 | 1,342 | 1,342 | 20,700 | 1,342 |
2021-03-30 | 1,361 | 1,379 | 1,336 | 1,374 | 44,300 | 1,374 |
2021-03-29 | 1,389 | 1,389 | 1,365 | 1,389 | 36,900 | 1,389 |
2021-03-26 | 1,368 | 1,374 | 1,351 | 1,372 | 50,800 | 1,372 |
2021-03-25 | 1,346 | 1,375 | 1,343 | 1,357 | 51,800 | 1,357 |
2021-03-24 | 1,362 | 1,372 | 1,343 | 1,346 | 69,400 | 1,346 |
2021-03-23 | 1,401 | 1,402 | 1,376 | 1,376 | 68,000 | 1,376 |
2021-03-22 | 1,395 | 1,409 | 1,387 | 1,400 | 67,600 | 1,400 |
2021-03-19 | 1,392 | 1,415 | 1,390 | 1,403 | 88,600 | 1,403 |
2021-03-18 | 1,396 | 1,400 | 1,380 | 1,400 | 30,100 | 1,400 |
2021-03-17 | 1,383 | 1,396 | 1,371 | 1,396 | 21,800 | 1,396 |
2021-03-16 | 1,384 | 1,387 | 1,366 | 1,383 | 32,300 | 1,383 |
2021-03-15 | 1,382 | 1,421 | 1,364 | 1,384 | 72,500 | 1,384 |
2021-03-12 | 1,391 | 1,396 | 1,373 | 1,382 | 28,200 | 1,382 |
2021-03-11 | 1,399 | 1,405 | 1,384 | 1,400 | 39,700 | 1,400 |
2021-03-10 | 1,368 | 1,396 | 1,351 | 1,396 | 68,900 | 1,396 |
2021-03-09 | 1,368 | 1,368 | 1,349 | 1,368 | 38,100 | 1,368 |
2021-03-08 | 1,363 | 1,369 | 1,340 | 1,354 | 33,500 | 1,354 |
2021-03-05 | 1,341 | 1,362 | 1,331 | 1,362 | 27,300 | 1,362 |
2021-03-04 | 1,368 | 1,368 | 1,341 | 1,354 | 19,900 | 1,354 |
2021-03-03 | 1,344 | 1,369 | 1,336 | 1,369 | 22,500 | 1,369 |
2021-03-02 | 1,357 | 1,357 | 1,315 | 1,341 | 34,600 | 1,341 |
2021-03-01 | 1,323 | 1,330 | 1,313 | 1,330 | 19,200 | 1,330 |
2021-02-26 | 1,307 | 1,323 | 1,301 | 1,303 | 26,500 | 1,303 |
2021-02-25 | 1,328 | 1,334 | 1,314 | 1,333 | 18,700 | 1,333 |
2021-02-24 | 1,334 | 1,334 | 1,302 | 1,306 | 15,500 | 1,306 |
2021-02-22 | 1,335 | 1,348 | 1,328 | 1,338 | 27,500 | 1,338 |
2021-02-19 | 1,315 | 1,340 | 1,291 | 1,336 | 48,700 | 1,336 |
2021-02-18 | 1,327 | 1,334 | 1,312 | 1,315 | 26,400 | 1,315 |
2021-02-17 | 1,334 | 1,352 | 1,330 | 1,334 | 32,900 | 1,334 |
2021-02-16 | 1,342 | 1,351 | 1,334 | 1,341 | 28,200 | 1,341 |
2021-02-15 | 1,357 | 1,362 | 1,338 | 1,350 | 21,600 | 1,350 |
2021-02-12 | 1,361 | 1,367 | 1,348 | 1,359 | 21,900 | 1,359 |
2021-02-10 | 1,354 | 1,370 | 1,345 | 1,367 | 38,100 | 1,367 |
2021-02-09 | 1,358 | 1,359 | 1,341 | 1,354 | 35,700 | 1,354 |
2021-02-08 | 1,349 | 1,363 | 1,327 | 1,360 | 105,800 | 1,360 |
2021-02-05 | 1,318 | 1,319 | 1,293 | 1,304 | 28,100 | 1,304 |
2021-02-04 | 1,311 | 1,320 | 1,302 | 1,309 | 33,800 | 1,309 |
2021-02-03 | 1,304 | 1,333 | 1,304 | 1,311 | 33,900 | 1,311 |
2021-02-02 | 1,303 | 1,338 | 1,297 | 1,323 | 47,200 | 1,323 |
2021-02-01 | 1,262 | 1,303 | 1,261 | 1,295 | 274,700 | 1,295 |
2021-01-29 | 1,275 | 1,291 | 1,262 | 1,266 | 28,600 | 1,266 |
2021-01-28 | 1,274 | 1,291 | 1,262 | 1,282 | 30,100 | 1,282 |
2021-01-27 | 1,301 | 1,301 | 1,281 | 1,287 | 11,900 | 1,287 |
2021-01-26 | 1,278 | 1,305 | 1,278 | 1,291 | 23,000 | 1,291 |
2021-01-25 | 1,271 | 1,292 | 1,267 | 1,291 | 17,000 | 1,291 |
2021-01-22 | 1,284 | 1,290 | 1,267 | 1,274 | 21,800 | 1,274 |
2021-01-21 | 1,300 | 1,305 | 1,286 | 1,294 | 25,300 | 1,294 |
2021-01-20 | 1,262 | 1,288 | 1,262 | 1,285 | 23,800 | 1,285 |
2021-01-19 | 1,269 | 1,279 | 1,262 | 1,262 | 14,000 | 1,262 |
2021-01-18 | 1,260 | 1,278 | 1,255 | 1,269 | 17,300 | 1,269 |
2021-01-15 | 1,296 | 1,296 | 1,271 | 1,271 | 30,200 | 1,271 |
2021-01-14 | 1,311 | 1,311 | 1,277 | 1,294 | 56,400 | 1,294 |
2021-01-13 | 1,318 | 1,318 | 1,306 | 1,315 | 26,400 | 1,315 |
2021-01-12 | 1,315 | 1,322 | 1,299 | 1,318 | 36,000 | 1,318 |
2021-01-08 | 1,293 | 1,316 | 1,280 | 1,316 | 46,300 | 1,316 |
2021-01-07 | 1,281 | 1,306 | 1,273 | 1,289 | 38,000 | 1,289 |
2021-01-06 | 1,273 | 1,281 | 1,254 | 1,271 | 63,500 | 1,271 |
2021-01-05 | 1,236 | 1,273 | 1,230 | 1,273 | 80,900 | 1,273 |
2021-01-04 | 1,262 | 1,262 | 1,235 | 1,235 | 39,100 | 1,235 |
分割・併合履歴 : [2017-09-27]1株→0.1株