4251 恵和(株) 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 | 2,070 | 2,138 | 2,070 | 2,130 | 169,800 | 1,065 |
2020-12-29 | 2,010 | 2,107 | 2,010 | 2,045 | 94,300 | 1,022.50 |
2020-12-28 | 2,031 | 2,061 | 1,971 | 2,008 | 68,600 | 1,004 |
2020-12-25 | 2,004 | 2,007 | 1,959 | 2,000 | 56,200 | 1,000 |
2020-12-24 | 1,984 | 2,021 | 1,960 | 1,990 | 76,500 | 995 |
2020-12-23 | 1,932 | 2,000 | 1,911 | 1,960 | 89,600 | 980 |
2020-12-22 | 1,942 | 1,984 | 1,920 | 1,931 | 75,200 | 965.50 |
2020-12-21 | 1,963 | 1,993 | 1,886 | 1,981 | 106,000 | 990.50 |
2020-12-18 | 1,991 | 2,015 | 1,932 | 1,963 | 118,500 | 981.50 |
2020-12-17 | 1,985 | 2,071 | 1,980 | 2,000 | 167,300 | 1,000 |
2020-12-16 | 2,080 | 2,092 | 1,997 | 2,016 | 129,700 | 1,008 |
2020-12-15 | 2,153 | 2,169 | 2,075 | 2,098 | 112,300 | 1,049 |
2020-12-14 | 2,088 | 2,209 | 2,086 | 2,152 | 139,900 | 1,076 |
2020-12-11 | 1,991 | 2,081 | 1,991 | 2,053 | 72,100 | 1,026.50 |
2020-12-10 | 2,068 | 2,075 | 1,941 | 1,983 | 201,300 | 991.50 |
2020-12-09 | 2,200 | 2,236 | 2,109 | 2,109 | 369,800 | 1,054.50 |
2020-12-08 | 2,209 | 2,268 | 2,141 | 2,230 | 259,500 | 1,115 |
2020-12-07 | 1,985 | 2,313 | 1,954 | 2,243 | 670,000 | 1,121.50 |
2020-12-04 | 1,925 | 2,047 | 1,925 | 2,035 | 446,600 | 1,017.50 |
2020-12-03 | 1,706 | 1,977 | 1,703 | 1,922 | 551,700 | 961 |
2020-12-02 | 1,599 | 1,737 | 1,585 | 1,720 | 296,500 | 860 |
2020-12-01 | 1,611 | 1,670 | 1,564 | 1,585 | 161,000 | 792.50 |
2020-11-30 | 1,521 | 1,628 | 1,516 | 1,607 | 367,100 | 803.50 |
2020-11-27 | 1,452 | 1,484 | 1,449 | 1,461 | 44,200 | 730.50 |
2020-11-26 | 1,450 | 1,478 | 1,443 | 1,467 | 29,300 | 733.50 |
2020-11-25 | 1,480 | 1,505 | 1,451 | 1,452 | 50,900 | 726 |
2020-11-24 | 1,447 | 1,469 | 1,437 | 1,467 | 51,700 | 733.50 |
2020-11-20 | 1,382 | 1,429 | 1,380 | 1,418 | 33,700 | 709 |
2020-11-19 | 1,428 | 1,439 | 1,380 | 1,385 | 51,600 | 692.50 |
2020-11-18 | 1,447 | 1,449 | 1,423 | 1,428 | 57,500 | 714 |
2020-11-17 | 1,508 | 1,508 | 1,460 | 1,460 | 60,500 | 730 |
2020-11-16 | 1,525 | 1,525 | 1,491 | 1,498 | 64,900 | 749 |
2020-11-13 | 1,505 | 1,546 | 1,490 | 1,514 | 191,500 | 757 |
2020-11-12 | 1,600 | 1,629 | 1,582 | 1,623 | 89,700 | 811.50 |
2020-11-11 | 1,564 | 1,622 | 1,546 | 1,614 | 90,600 | 807 |
2020-11-10 | 1,609 | 1,609 | 1,556 | 1,564 | 52,100 | 782 |
2020-11-09 | 1,600 | 1,612 | 1,559 | 1,571 | 44,200 | 785.50 |
2020-11-06 | 1,563 | 1,612 | 1,550 | 1,567 | 86,800 | 783.50 |
2020-11-05 | 1,522 | 1,586 | 1,522 | 1,536 | 79,300 | 768 |
2020-11-04 | 1,505 | 1,550 | 1,503 | 1,535 | 66,900 | 767.50 |
2020-11-02 | 1,523 | 1,544 | 1,453 | 1,485 | 70,800 | 742.50 |
2020-10-30 | 1,545 | 1,545 | 1,499 | 1,525 | 68,600 | 762.50 |
2020-10-29 | 1,517 | 1,560 | 1,508 | 1,545 | 52,500 | 772.50 |
2020-10-28 | 1,530 | 1,560 | 1,508 | 1,557 | 37,700 | 778.50 |
2020-10-27 | 1,489 | 1,562 | 1,471 | 1,545 | 70,500 | 772.50 |
2020-10-26 | 1,604 | 1,610 | 1,507 | 1,507 | 156,800 | 753.50 |
2020-10-23 | 1,686 | 1,686 | 1,575 | 1,626 | 220,600 | 813 |
2020-10-22 | 1,555 | 1,749 | 1,463 | 1,646 | 746,500 | 823 |
2020-10-21 | 1,596 | 1,608 | 1,551 | 1,555 | 98,300 | 777.50 |
2020-10-20 | 1,597 | 1,643 | 1,583 | 1,592 | 86,100 | 796 |
2020-10-19 | 1,600 | 1,638 | 1,583 | 1,618 | 75,000 | 809 |
2020-10-16 | 1,660 | 1,673 | 1,580 | 1,603 | 172,300 | 801.50 |
2020-10-15 | 1,670 | 1,712 | 1,633 | 1,688 | 185,300 | 844 |
2020-10-14 | 1,705 | 1,734 | 1,603 | 1,643 | 194,700 | 821.50 |
2020-10-13 | 1,733 | 1,760 | 1,692 | 1,692 | 135,100 | 846 |
2020-10-12 | 1,674 | 1,744 | 1,626 | 1,716 | 216,900 | 858 |
2020-10-09 | 1,638 | 1,728 | 1,611 | 1,617 | 241,200 | 808.50 |
2020-10-08 | 1,599 | 1,718 | 1,580 | 1,653 | 338,600 | 826.50 |
2020-10-07 | 1,589 | 1,635 | 1,553 | 1,588 | 120,600 | 794 |
2020-10-06 | 1,515 | 1,617 | 1,507 | 1,604 | 205,100 | 802 |
2020-10-05 | 1,501 | 1,525 | 1,490 | 1,502 | 63,600 | 751 |
2020-10-02 | 1,505 | 1,560 | 1,460 | 1,490 | 199,700 | 745 |
2020-09-30 | 1,479 | 1,516 | 1,466 | 1,500 | 102,800 | 750 |
2020-09-29 | 1,422 | 1,489 | 1,422 | 1,465 | 55,400 | 732.50 |
2020-09-28 | 1,465 | 1,467 | 1,402 | 1,428 | 42,700 | 714 |
2020-09-25 | 1,437 | 1,461 | 1,434 | 1,455 | 39,200 | 727.50 |
2020-09-24 | 1,485 | 1,485 | 1,417 | 1,417 | 74,500 | 708.50 |
2020-09-23 | 1,499 | 1,520 | 1,475 | 1,485 | 59,000 | 742.50 |
2020-09-18 | 1,476 | 1,510 | 1,476 | 1,510 | 66,800 | 755 |
2020-09-17 | 1,495 | 1,514 | 1,462 | 1,468 | 43,900 | 734 |
2020-09-16 | 1,502 | 1,506 | 1,459 | 1,484 | 69,700 | 742 |
2020-09-15 | 1,500 | 1,545 | 1,499 | 1,501 | 105,000 | 750.50 |
2020-09-14 | 1,444 | 1,494 | 1,444 | 1,494 | 64,200 | 747 |
2020-09-11 | 1,415 | 1,458 | 1,413 | 1,449 | 61,600 | 724.50 |
2020-09-10 | 1,469 | 1,469 | 1,411 | 1,412 | 70,400 | 706 |
2020-09-09 | 1,388 | 1,470 | 1,374 | 1,464 | 236,600 | 732 |
2020-09-08 | 1,359 | 1,386 | 1,340 | 1,374 | 50,400 | 687 |
2020-09-07 | 1,346 | 1,369 | 1,333 | 1,336 | 42,600 | 668 |
2020-09-04 | 1,339 | 1,359 | 1,329 | 1,347 | 49,700 | 673.50 |
2020-09-03 | 1,396 | 1,401 | 1,376 | 1,380 | 56,200 | 690 |
2020-09-02 | 1,366 | 1,410 | 1,340 | 1,375 | 242,100 | 687.50 |
2020-09-01 | 1,290 | 1,372 | 1,290 | 1,364 | 174,600 | 682 |
2020-08-31 | 1,280 | 1,303 | 1,280 | 1,288 | 38,300 | 644 |
2020-08-28 | 1,305 | 1,320 | 1,268 | 1,280 | 121,700 | 640 |
2020-08-27 | 1,335 | 1,338 | 1,316 | 1,320 | 27,400 | 660 |
2020-08-26 | 1,331 | 1,349 | 1,321 | 1,344 | 40,800 | 672 |
2020-08-25 | 1,348 | 1,367 | 1,327 | 1,336 | 81,200 | 668 |
2020-08-24 | 1,311 | 1,332 | 1,300 | 1,332 | 37,000 | 666 |
2020-08-21 | 1,312 | 1,315 | 1,294 | 1,311 | 51,900 | 655.50 |
2020-08-20 | 1,316 | 1,323 | 1,295 | 1,302 | 83,900 | 651 |
2020-08-19 | 1,314 | 1,325 | 1,295 | 1,313 | 77,700 | 656.50 |
2020-08-18 | 1,336 | 1,339 | 1,294 | 1,308 | 132,400 | 654 |
2020-08-17 | 1,372 | 1,372 | 1,331 | 1,332 | 75,800 | 666 |
2020-08-14 | 1,409 | 1,414 | 1,346 | 1,363 | 299,300 | 681.50 |
2020-08-13 | 1,418 | 1,475 | 1,400 | 1,469 | 212,500 | 734.50 |
2020-08-12 | 1,372 | 1,401 | 1,359 | 1,401 | 45,700 | 700.50 |
2020-08-11 | 1,355 | 1,393 | 1,348 | 1,372 | 39,200 | 686 |
2020-08-07 | 1,357 | 1,391 | 1,335 | 1,341 | 74,800 | 670.50 |
2020-08-06 | 1,377 | 1,415 | 1,371 | 1,380 | 58,700 | 690 |
2020-08-05 | 1,366 | 1,377 | 1,317 | 1,377 | 57,300 | 688.50 |
2020-08-04 | 1,394 | 1,398 | 1,350 | 1,366 | 55,100 | 683 |
2020-08-03 | 1,343 | 1,386 | 1,338 | 1,366 | 66,500 | 683 |
2020-07-31 | 1,435 | 1,435 | 1,340 | 1,342 | 174,600 | 671 |
2020-07-30 | 1,431 | 1,467 | 1,415 | 1,435 | 140,600 | 717.50 |
2020-07-29 | 1,415 | 1,472 | 1,403 | 1,426 | 188,800 | 713 |
2020-07-28 | 1,464 | 1,486 | 1,400 | 1,413 | 234,900 | 706.50 |
2020-07-27 | 1,467 | 1,541 | 1,429 | 1,446 | 731,700 | 723 |
2020-07-22 | 1,343 | 1,647 | 1,308 | 1,347 | 1,604,300 | 673.50 |
2020-07-21 | 1,332 | 1,377 | 1,324 | 1,347 | 31,600 | 673.50 |
2020-07-20 | 1,350 | 1,350 | 1,284 | 1,320 | 43,100 | 660 |
2020-07-17 | 1,366 | 1,379 | 1,320 | 1,333 | 29,600 | 666.50 |
2020-07-16 | 1,355 | 1,415 | 1,355 | 1,380 | 26,300 | 690 |
2020-07-15 | 1,405 | 1,405 | 1,323 | 1,377 | 32,200 | 688.50 |
2020-07-14 | 1,368 | 1,412 | 1,358 | 1,384 | 29,100 | 692 |
2020-07-13 | 1,340 | 1,386 | 1,312 | 1,368 | 36,100 | 684 |
2020-07-10 | 1,381 | 1,390 | 1,334 | 1,336 | 34,000 | 668 |
2020-07-09 | 1,402 | 1,430 | 1,381 | 1,383 | 28,400 | 691.50 |
2020-07-08 | 1,372 | 1,450 | 1,372 | 1,413 | 47,000 | 706.50 |
2020-07-07 | 1,463 | 1,463 | 1,365 | 1,402 | 52,900 | 701 |
2020-07-06 | 1,398 | 1,456 | 1,382 | 1,444 | 41,500 | 722 |
2020-07-03 | 1,331 | 1,403 | 1,328 | 1,400 | 34,900 | 700 |
2020-07-02 | 1,378 | 1,380 | 1,310 | 1,331 | 48,200 | 665.50 |
2020-07-01 | 1,419 | 1,429 | 1,364 | 1,364 | 21,800 | 682 |
2020-06-30 | 1,403 | 1,431 | 1,403 | 1,418 | 39,900 | 709 |
2020-06-29 | 1,414 | 1,425 | 1,375 | 1,378 | 64,600 | 689 |
2020-06-26 | 1,459 | 1,470 | 1,430 | 1,444 | 48,200 | 722 |
2020-06-25 | 1,490 | 1,490 | 1,450 | 1,464 | 46,200 | 732 |
2020-06-24 | 1,527 | 1,527 | 1,487 | 1,491 | 39,500 | 745.50 |
2020-06-23 | 1,515 | 1,535 | 1,491 | 1,503 | 54,700 | 751.50 |
2020-06-22 | 1,504 | 1,540 | 1,500 | 1,512 | 40,900 | 756 |
2020-06-19 | 1,510 | 1,558 | 1,510 | 1,533 | 51,100 | 766.50 |
2020-06-18 | 1,563 | 1,563 | 1,490 | 1,502 | 59,800 | 751 |
2020-06-17 | 1,579 | 1,584 | 1,535 | 1,557 | 67,300 | 778.50 |
2020-06-16 | 1,518 | 1,603 | 1,506 | 1,579 | 154,300 | 789.50 |
2020-06-15 | 1,543 | 1,573 | 1,409 | 1,412 | 116,300 | 706 |
2020-06-12 | 1,431 | 1,568 | 1,431 | 1,543 | 145,300 | 771.50 |
2020-06-11 | 1,582 | 1,605 | 1,530 | 1,531 | 112,100 | 765.50 |
2020-06-10 | 1,630 | 1,660 | 1,615 | 1,619 | 92,700 | 809.50 |
2020-06-09 | 1,664 | 1,687 | 1,611 | 1,661 | 105,100 | 830.50 |
2020-06-08 | 1,734 | 1,749 | 1,635 | 1,667 | 195,800 | 833.50 |
2020-06-05 | 1,588 | 1,698 | 1,560 | 1,696 | 233,300 | 848 |
2020-06-04 | 1,632 | 1,645 | 1,553 | 1,560 | 145,500 | 780 |
2020-06-03 | 1,670 | 1,713 | 1,600 | 1,614 | 226,500 | 807 |
2020-06-02 | 1,658 | 1,683 | 1,571 | 1,630 | 240,200 | 815 |
2020-06-01 | 1,650 | 1,717 | 1,635 | 1,643 | 365,300 | 821.50 |
2020-05-29 | 1,501 | 1,635 | 1,500 | 1,596 | 287,800 | 798 |
2020-05-28 | 1,536 | 1,625 | 1,463 | 1,528 | 494,300 | 764 |
2020-05-27 | 1,440 | 1,541 | 1,424 | 1,530 | 500,300 | 765 |
2020-05-26 | 1,335 | 1,440 | 1,322 | 1,407 | 350,500 | 703.50 |
2020-05-25 | 1,292 | 1,333 | 1,282 | 1,320 | 96,300 | 660 |
2020-05-22 | 1,311 | 1,314 | 1,246 | 1,262 | 145,000 | 631 |
2020-05-21 | 1,357 | 1,364 | 1,310 | 1,311 | 137,400 | 655.50 |
2020-05-20 | 1,319 | 1,341 | 1,310 | 1,337 | 102,600 | 668.50 |
2020-05-19 | 1,363 | 1,364 | 1,320 | 1,326 | 90,900 | 663 |
2020-05-18 | 1,365 | 1,381 | 1,323 | 1,323 | 171,700 | 661.50 |
2020-05-15 | 1,500 | 1,544 | 1,340 | 1,362 | 422,000 | 681 |
2020-05-14 | 1,405 | 1,640 | 1,402 | 1,456 | 957,500 | 728 |
2020-05-13 | 1,390 | 1,400 | 1,350 | 1,365 | 127,500 | 682.50 |
2020-05-12 | 1,420 | 1,423 | 1,371 | 1,405 | 118,000 | 702.50 |
2020-05-11 | 1,366 | 1,407 | 1,366 | 1,400 | 135,800 | 700 |
2020-05-08 | 1,370 | 1,370 | 1,331 | 1,356 | 116,500 | 678 |
2020-05-07 | 1,362 | 1,383 | 1,326 | 1,351 | 120,600 | 675.50 |
2020-05-01 | 1,376 | 1,377 | 1,316 | 1,357 | 154,000 | 678.50 |
2020-04-30 | 1,455 | 1,455 | 1,331 | 1,377 | 319,400 | 688.50 |
2020-04-28 | 1,400 | 1,435 | 1,353 | 1,371 | 335,500 | 685.50 |
2020-04-27 | 1,491 | 1,577 | 1,426 | 1,438 | 1,113,800 | 719 |
2020-04-24 | 1,240 | 1,447 | 1,201 | 1,398 | 1,181,900 | 699 |
2020-04-23 | 1,205 | 1,288 | 1,205 | 1,228 | 180,300 | 614 |
2020-04-22 | 1,243 | 1,254 | 1,156 | 1,167 | 241,600 | 583.50 |
2020-04-21 | 1,450 | 1,494 | 1,290 | 1,294 | 366,200 | 647 |
2020-04-20 | 1,374 | 1,537 | 1,345 | 1,463 | 610,500 | 731.50 |
2020-04-17 | 1,427 | 1,473 | 1,328 | 1,351 | 326,500 | 675.50 |
2020-04-16 | 1,388 | 1,424 | 1,320 | 1,410 | 321,400 | 705 |
2020-04-15 | 1,437 | 1,535 | 1,324 | 1,437 | 995,900 | 718.50 |
2020-04-14 | 1,166 | 1,426 | 1,153 | 1,426 | 1,095,900 | 713 |
2020-04-13 | 1,046 | 1,247 | 1,039 | 1,126 | 311,200 | 563 |
2020-04-10 | 1,094 | 1,094 | 1,031 | 1,039 | 123,100 | 519.50 |
2020-04-09 | 1,105 | 1,132 | 1,074 | 1,081 | 188,600 | 540.50 |
2020-04-08 | 1,019 | 1,109 | 986 | 1,084 | 179,200 | 542 |
2020-04-07 | 1,034 | 1,081 | 987 | 1,015 | 147,600 | 507.50 |
2020-04-06 | 905 | 1,021 | 890 | 1,004 | 126,000 | 502 |
2020-04-03 | 986 | 1,005 | 934 | 938 | 98,100 | 469 |
2020-04-02 | 991 | 1,017 | 975 | 979 | 110,700 | 489.50 |
2020-04-01 | 1,030 | 1,061 | 993 | 995 | 69,700 | 497.50 |
2020-03-31 | 1,060 | 1,116 | 1,032 | 1,032 | 84,000 | 516 |
2020-03-30 | 991 | 1,051 | 990 | 1,031 | 87,700 | 515.50 |
2020-03-27 | 1,117 | 1,148 | 1,025 | 1,025 | 88,900 | 512.50 |
2020-03-26 | 1,101 | 1,141 | 1,072 | 1,072 | 110,700 | 536 |
2020-03-25 | 1,250 | 1,250 | 1,160 | 1,183 | 180,400 | 591.50 |
2020-03-24 | 1,099 | 1,163 | 1,070 | 1,111 | 175,600 | 555.50 |
2020-03-23 | 1,036 | 1,076 | 988 | 1,030 | 106,500 | 515 |
2020-03-19 | 1,137 | 1,142 | 1,000 | 1,006 | 119,200 | 503 |
2020-03-18 | 1,154 | 1,213 | 1,077 | 1,082 | 190,400 | 541 |
2020-03-17 | 963 | 1,125 | 961 | 1,115 | 270,800 | 557.50 |
2020-03-16 | 1,063 | 1,125 | 993 | 1,007 | 262,300 | 503.50 |
2020-03-13 | 967 | 1,117 | 965 | 1,046 | 247,800 | 523 |
2020-03-12 | 1,112 | 1,220 | 1,082 | 1,117 | 255,000 | 558.50 |
2020-03-11 | 1,254 | 1,365 | 1,166 | 1,166 | 306,700 | 583 |
2020-03-10 | 1,038 | 1,280 | 1,018 | 1,271 | 516,400 | 635.50 |
2020-03-09 | 1,201 | 1,286 | 1,105 | 1,105 | 288,200 | 552.50 |
2020-03-06 | 1,399 | 1,444 | 1,350 | 1,350 | 180,200 | 675 |
2020-03-05 | 1,521 | 1,530 | 1,435 | 1,448 | 121,100 | 724 |
2020-03-04 | 1,402 | 1,519 | 1,402 | 1,491 | 175,000 | 745.50 |
2020-03-03 | 1,651 | 1,664 | 1,441 | 1,447 | 288,700 | 723.50 |
2020-03-02 | 1,462 | 1,605 | 1,424 | 1,515 | 349,200 | 757.50 |
2020-02-28 | 1,422 | 1,478 | 1,331 | 1,386 | 473,800 | 693 |
2020-02-27 | 1,636 | 1,664 | 1,488 | 1,510 | 323,900 | 755 |
2020-02-26 | 1,700 | 1,725 | 1,580 | 1,636 | 207,500 | 818 |
2020-02-25 | 1,599 | 1,700 | 1,565 | 1,700 | 345,300 | 850 |
2020-02-21 | 1,820 | 1,831 | 1,754 | 1,799 | 192,200 | 899.50 |
2020-02-20 | 1,938 | 1,954 | 1,796 | 1,813 | 239,900 | 906.50 |
2020-02-19 | 1,857 | 1,948 | 1,825 | 1,888 | 256,500 | 944 |
2020-02-18 | 1,952 | 1,984 | 1,850 | 1,860 | 221,600 | 930 |
2020-02-17 | 2,011 | 2,023 | 1,861 | 1,904 | 305,100 | 952 |
2020-02-14 | 1,951 | 2,150 | 1,950 | 2,067 | 498,600 | 1,033.50 |
2020-02-13 | 2,101 | 2,271 | 2,101 | 2,211 | 343,400 | 1,105.50 |
2020-02-12 | 2,200 | 2,200 | 2,100 | 2,105 | 294,000 | 1,052.50 |
2020-02-10 | 2,276 | 2,331 | 2,211 | 2,240 | 293,500 | 1,120 |
2020-02-07 | 2,428 | 2,470 | 2,326 | 2,376 | 486,500 | 1,188 |
2020-02-06 | 2,300 | 2,510 | 2,291 | 2,478 | 929,900 | 1,239 |
2020-02-05 | 2,255 | 2,275 | 2,152 | 2,250 | 355,200 | 1,125 |
2020-02-04 | 2,035 | 2,174 | 2,035 | 2,142 | 353,700 | 1,071 |
2020-02-03 | 1,862 | 2,075 | 1,841 | 2,012 | 311,700 | 1,006 |
2020-01-31 | 2,050 | 2,172 | 1,971 | 1,982 | 602,800 | 991 |
2020-01-30 | 2,110 | 2,140 | 1,753 | 1,937 | 735,900 | 968.50 |
2020-01-29 | 2,348 | 2,415 | 2,119 | 2,189 | 429,100 | 1,094.50 |
2020-01-28 | 2,137 | 2,360 | 2,118 | 2,323 | 421,400 | 1,161.50 |
2020-01-27 | 2,089 | 2,224 | 2,036 | 2,100 | 465,100 | 1,050 |
2020-01-24 | 2,321 | 2,365 | 2,201 | 2,206 | 274,700 | 1,103 |
2020-01-23 | 2,358 | 2,406 | 2,280 | 2,300 | 242,200 | 1,150 |
2020-01-22 | 2,444 | 2,473 | 2,375 | 2,408 | 203,800 | 1,204 |
2020-01-21 | 2,415 | 2,539 | 2,380 | 2,444 | 397,100 | 1,222 |
2020-01-20 | 2,432 | 2,487 | 2,309 | 2,415 | 358,100 | 1,207.50 |
2020-01-17 | 2,470 | 2,590 | 2,283 | 2,382 | 763,100 | 1,191 |
2020-01-16 | 2,560 | 2,780 | 2,401 | 2,420 | 1,443,700 | 1,210 |
2020-01-15 | 2,137 | 2,590 | 2,120 | 2,575 | 1,423,400 | 1,287.50 |
2020-01-14 | 2,249 | 2,389 | 2,063 | 2,237 | 1,305,400 | 1,118.50 |
2020-01-10 | 2,718 | 2,816 | 2,481 | 2,527 | 1,127,800 | 1,263.50 |
2020-01-09 | 2,682 | 2,967 | 2,400 | 2,732 | 2,072,000 | 1,366 |
2020-01-08 | 2,335 | 2,666 | 2,220 | 2,582 | 1,300,700 | 1,291 |
2020-01-07 | 2,280 | 2,409 | 2,166 | 2,350 | 1,085,100 | 1,175 |
2020-01-06 | 2,050 | 2,400 | 1,960 | 2,329 | 1,649,500 | 1,164.50 |
分割・併合履歴 : [2022-12-29]1株→2株