4462 石原ケミカル(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 | 1,356 | 1,389 | 1,355 | 1,388 | 11,000 | 1,388 |
2021-12-29 | 1,392 | 1,404 | 1,347 | 1,356 | 30,200 | 1,356 |
2021-12-28 | 1,379 | 1,392 | 1,364 | 1,392 | 19,300 | 1,392 |
2021-12-27 | 1,359 | 1,374 | 1,336 | 1,368 | 23,700 | 1,368 |
2021-12-24 | 1,329 | 1,355 | 1,322 | 1,355 | 14,700 | 1,355 |
2021-12-23 | 1,320 | 1,325 | 1,310 | 1,325 | 10,200 | 1,325 |
2021-12-22 | 1,310 | 1,321 | 1,304 | 1,314 | 22,500 | 1,314 |
2021-12-21 | 1,300 | 1,315 | 1,280 | 1,309 | 30,100 | 1,309 |
2021-12-20 | 1,328 | 1,333 | 1,294 | 1,300 | 37,400 | 1,300 |
2021-12-17 | 1,338 | 1,349 | 1,326 | 1,328 | 15,900 | 1,328 |
2021-12-16 | 1,350 | 1,362 | 1,337 | 1,341 | 18,700 | 1,341 |
2021-12-15 | 1,346 | 1,359 | 1,340 | 1,348 | 9,700 | 1,348 |
2021-12-14 | 1,364 | 1,367 | 1,341 | 1,348 | 12,600 | 1,348 |
2021-12-13 | 1,348 | 1,361 | 1,338 | 1,356 | 13,600 | 1,356 |
2021-12-10 | 1,361 | 1,361 | 1,322 | 1,335 | 15,200 | 1,335 |
2021-12-09 | 1,365 | 1,365 | 1,348 | 1,363 | 13,200 | 1,363 |
2021-12-08 | 1,394 | 1,394 | 1,363 | 1,369 | 15,600 | 1,369 |
2021-12-07 | 1,359 | 1,388 | 1,348 | 1,382 | 19,200 | 1,382 |
2021-12-06 | 1,360 | 1,360 | 1,331 | 1,336 | 20,400 | 1,336 |
2021-12-03 | 1,320 | 1,362 | 1,304 | 1,360 | 28,200 | 1,360 |
2021-12-02 | 1,309 | 1,324 | 1,288 | 1,297 | 32,700 | 1,297 |
2021-12-01 | 1,265 | 1,306 | 1,240 | 1,297 | 31,800 | 1,297 |
2021-11-30 | 1,299 | 1,333 | 1,264 | 1,265 | 31,400 | 1,265 |
2021-11-29 | 1,291 | 1,318 | 1,281 | 1,288 | 29,000 | 1,288 |
2021-11-26 | 1,344 | 1,344 | 1,301 | 1,312 | 15,400 | 1,312 |
2021-11-25 | 1,351 | 1,357 | 1,340 | 1,341 | 7,000 | 1,341 |
2021-11-24 | 1,351 | 1,357 | 1,337 | 1,351 | 14,800 | 1,351 |
2021-11-22 | 1,332 | 1,352 | 1,326 | 1,349 | 14,500 | 1,349 |
2021-11-19 | 1,334 | 1,343 | 1,314 | 1,339 | 21,400 | 1,339 |
2021-11-18 | 1,380 | 1,380 | 1,343 | 1,345 | 21,000 | 1,345 |
2021-11-17 | 1,381 | 1,396 | 1,380 | 1,393 | 8,900 | 1,393 |
2021-11-16 | 1,429 | 1,429 | 1,394 | 1,399 | 23,000 | 1,399 |
2021-11-15 | 1,415 | 1,433 | 1,400 | 1,429 | 21,000 | 1,429 |
2021-11-12 | 1,391 | 1,412 | 1,391 | 1,404 | 21,400 | 1,404 |
2021-11-11 | 1,412 | 1,412 | 1,387 | 1,388 | 11,200 | 1,388 |
2021-11-10 | 1,385 | 1,413 | 1,377 | 1,412 | 16,200 | 1,412 |
2021-11-09 | 1,450 | 1,450 | 1,386 | 1,386 | 35,400 | 1,386 |
2021-11-08 | 1,448 | 1,455 | 1,432 | 1,449 | 18,400 | 1,449 |
2021-11-05 | 1,461 | 1,461 | 1,422 | 1,449 | 19,100 | 1,449 |
2021-11-04 | 1,440 | 1,472 | 1,439 | 1,469 | 26,200 | 1,469 |
2021-11-02 | 1,469 | 1,477 | 1,433 | 1,433 | 33,700 | 1,433 |
2021-11-01 | 1,482 | 1,482 | 1,437 | 1,473 | 49,600 | 1,473 |
2021-10-29 | 1,446 | 1,466 | 1,412 | 1,466 | 36,700 | 1,466 |
2021-10-28 | 1,425 | 1,471 | 1,419 | 1,442 | 80,000 | 1,442 |
2021-10-27 | 1,427 | 1,435 | 1,410 | 1,410 | 13,400 | 1,410 |
2021-10-26 | 1,415 | 1,435 | 1,397 | 1,427 | 14,700 | 1,427 |
2021-10-25 | 1,427 | 1,428 | 1,397 | 1,410 | 11,800 | 1,410 |
2021-10-22 | 1,389 | 1,428 | 1,374 | 1,428 | 30,000 | 1,428 |
2021-10-21 | 1,425 | 1,428 | 1,388 | 1,389 | 23,400 | 1,389 |
2021-10-20 | 1,425 | 1,442 | 1,393 | 1,396 | 38,900 | 1,396 |
2021-10-19 | 1,414 | 1,424 | 1,386 | 1,423 | 24,500 | 1,423 |
2021-10-18 | 1,411 | 1,412 | 1,379 | 1,399 | 29,700 | 1,399 |
2021-10-15 | 1,338 | 1,408 | 1,338 | 1,399 | 39,100 | 1,399 |
2021-10-14 | 1,341 | 1,341 | 1,301 | 1,321 | 15,800 | 1,321 |
2021-10-13 | 1,363 | 1,375 | 1,344 | 1,345 | 34,300 | 1,345 |
2021-10-12 | 1,330 | 1,371 | 1,320 | 1,363 | 36,300 | 1,363 |
2021-10-11 | 1,323 | 1,361 | 1,308 | 1,342 | 18,400 | 1,342 |
2021-10-08 | 1,292 | 1,325 | 1,292 | 1,313 | 14,100 | 1,313 |
2021-10-07 | 1,310 | 1,322 | 1,294 | 1,295 | 16,100 | 1,295 |
2021-10-06 | 1,303 | 1,346 | 1,303 | 1,316 | 17,300 | 1,316 |
2021-10-05 | 1,311 | 1,330 | 1,281 | 1,303 | 41,500 | 1,303 |
2021-10-04 | 1,352 | 1,362 | 1,312 | 1,330 | 25,200 | 1,330 |
2021-10-01 | 1,401 | 1,401 | 1,352 | 1,352 | 39,500 | 1,352 |
2021-09-30 | 1,450 | 1,484 | 1,420 | 1,427 | 29,900 | 1,427 |
2021-09-29 | 1,398 | 1,496 | 1,398 | 1,466 | 52,900 | 1,466 |
2021-09-28 | 3,000 | 3,000 | 2,879 | 3,000 | 94,300 | 1,500 |
2021-09-27 | 3,060 | 3,160 | 3,020 | 3,025 | 62,100 | 1,512.50 |
2021-09-24 | 3,050 | 3,130 | 3,000 | 3,115 | 26,900 | 1,557.50 |
2021-09-22 | 2,990 | 3,015 | 2,949 | 2,961 | 11,500 | 1,480.50 |
2021-09-21 | 3,030 | 3,080 | 2,970 | 3,000 | 18,700 | 1,500 |
2021-09-17 | 2,912 | 3,045 | 2,848 | 3,045 | 62,200 | 1,522.50 |
2021-09-16 | 2,990 | 3,015 | 2,760 | 2,896 | 52,500 | 1,448 |
2021-09-15 | 2,962 | 3,090 | 2,947 | 2,972 | 44,800 | 1,486 |
2021-09-14 | 2,975 | 3,030 | 2,922 | 3,030 | 21,800 | 1,515 |
2021-09-13 | 2,950 | 2,999 | 2,950 | 2,997 | 19,600 | 1,498.50 |
2021-09-10 | 2,804 | 2,939 | 2,804 | 2,939 | 39,600 | 1,469.50 |
2021-09-09 | 2,786 | 2,806 | 2,775 | 2,804 | 6,300 | 1,402 |
2021-09-08 | 2,809 | 2,828 | 2,781 | 2,786 | 14,100 | 1,393 |
2021-09-07 | 2,800 | 2,824 | 2,779 | 2,809 | 14,800 | 1,404.50 |
2021-09-06 | 2,820 | 2,834 | 2,742 | 2,780 | 22,500 | 1,390 |
2021-09-03 | 2,690 | 2,805 | 2,690 | 2,782 | 31,500 | 1,391 |
2021-09-02 | 2,693 | 2,694 | 2,665 | 2,666 | 8,300 | 1,333 |
2021-09-01 | 2,709 | 2,712 | 2,684 | 2,693 | 6,000 | 1,346.50 |
2021-08-31 | 2,654 | 2,703 | 2,638 | 2,693 | 13,100 | 1,346.50 |
2021-08-30 | 2,691 | 2,712 | 2,648 | 2,654 | 13,300 | 1,327 |
2021-08-27 | 2,669 | 2,708 | 2,666 | 2,690 | 16,100 | 1,345 |
2021-08-26 | 2,572 | 2,659 | 2,570 | 2,647 | 13,400 | 1,323.50 |
2021-08-25 | 2,550 | 2,572 | 2,510 | 2,572 | 24,900 | 1,286 |
2021-08-24 | 2,609 | 2,611 | 2,534 | 2,549 | 28,500 | 1,274.50 |
2021-08-23 | 2,690 | 2,733 | 2,590 | 2,611 | 28,700 | 1,305.50 |
2021-08-20 | 2,566 | 2,680 | 2,566 | 2,648 | 27,400 | 1,324 |
2021-08-19 | 2,523 | 2,580 | 2,480 | 2,563 | 33,500 | 1,281.50 |
2021-08-18 | 2,452 | 2,590 | 2,419 | 2,511 | 64,000 | 1,255.50 |
2021-08-17 | 2,529 | 2,529 | 2,428 | 2,464 | 11,100 | 1,232 |
2021-08-16 | 2,499 | 2,544 | 2,476 | 2,529 | 16,200 | 1,264.50 |
2021-08-13 | 2,420 | 2,495 | 2,392 | 2,495 | 12,800 | 1,247.50 |
2021-08-12 | 2,424 | 2,431 | 2,380 | 2,421 | 15,100 | 1,210.50 |
2021-08-11 | 2,364 | 2,434 | 2,355 | 2,432 | 13,500 | 1,216 |
2021-08-10 | 2,413 | 2,437 | 2,361 | 2,361 | 16,400 | 1,180.50 |
2021-08-06 | 2,390 | 2,414 | 2,360 | 2,414 | 12,900 | 1,207 |
2021-08-05 | 2,336 | 2,410 | 2,336 | 2,397 | 7,500 | 1,198.50 |
2021-08-04 | 2,366 | 2,458 | 2,334 | 2,360 | 26,200 | 1,180 |
2021-08-03 | 2,253 | 2,350 | 2,240 | 2,350 | 21,900 | 1,175 |
2021-08-02 | 2,250 | 2,259 | 2,226 | 2,255 | 17,200 | 1,127.50 |
2021-07-30 | 2,255 | 2,282 | 2,200 | 2,250 | 30,800 | 1,125 |
2021-07-29 | 2,175 | 2,275 | 2,175 | 2,256 | 36,800 | 1,128 |
2021-07-28 | 2,159 | 2,173 | 2,159 | 2,162 | 5,800 | 1,081 |
2021-07-27 | 2,155 | 2,171 | 2,148 | 2,159 | 7,200 | 1,079.50 |
2021-07-26 | 2,132 | 2,150 | 2,132 | 2,148 | 2,000 | 1,074 |
2021-07-21 | 2,130 | 2,147 | 2,120 | 2,122 | 4,000 | 1,061 |
2021-07-20 | 2,108 | 2,130 | 2,108 | 2,116 | 7,300 | 1,058 |
2021-07-19 | 2,126 | 2,126 | 2,102 | 2,108 | 3,500 | 1,054 |
2021-07-16 | 2,087 | 2,128 | 2,087 | 2,126 | 4,200 | 1,063 |
2021-07-15 | 2,116 | 2,116 | 2,087 | 2,087 | 8,900 | 1,043.50 |
2021-07-14 | 2,165 | 2,165 | 2,102 | 2,116 | 10,200 | 1,058 |
2021-07-13 | 2,154 | 2,166 | 2,150 | 2,160 | 3,400 | 1,080 |
2021-07-12 | 2,127 | 2,166 | 2,127 | 2,154 | 7,100 | 1,077 |
2021-07-09 | 2,089 | 2,141 | 2,089 | 2,124 | 11,100 | 1,062 |
2021-07-08 | 2,103 | 2,137 | 2,095 | 2,097 | 10,400 | 1,048.50 |
2021-07-07 | 2,133 | 2,146 | 2,102 | 2,102 | 11,500 | 1,051 |
2021-07-06 | 2,154 | 2,164 | 2,135 | 2,146 | 9,500 | 1,073 |
2021-07-05 | 2,195 | 2,198 | 2,126 | 2,136 | 13,300 | 1,068 |
2021-07-02 | 2,147 | 2,209 | 2,147 | 2,195 | 7,100 | 1,097.50 |
2021-07-01 | 2,175 | 2,179 | 2,158 | 2,158 | 2,700 | 1,079 |
2021-06-30 | 2,189 | 2,190 | 2,175 | 2,175 | 4,600 | 1,087.50 |
2021-06-29 | 2,195 | 2,198 | 2,180 | 2,189 | 4,200 | 1,094.50 |
2021-06-28 | 2,131 | 2,200 | 2,131 | 2,200 | 5,900 | 1,100 |
2021-06-25 | 2,150 | 2,150 | 2,119 | 2,131 | 4,000 | 1,065.50 |
2021-06-24 | 2,126 | 2,146 | 2,126 | 2,141 | 1,500 | 1,070.50 |
2021-06-23 | 2,110 | 2,149 | 2,097 | 2,149 | 4,700 | 1,074.50 |
2021-06-22 | 2,090 | 2,094 | 2,080 | 2,091 | 7,000 | 1,045.50 |
2021-06-21 | 2,087 | 2,151 | 2,075 | 2,075 | 10,300 | 1,037.50 |
2021-06-18 | 2,128 | 2,128 | 2,087 | 2,087 | 8,600 | 1,043.50 |
2021-06-17 | 2,140 | 2,150 | 2,114 | 2,121 | 5,000 | 1,060.50 |
2021-06-16 | 2,175 | 2,175 | 2,135 | 2,135 | 3,300 | 1,067.50 |
2021-06-15 | 2,180 | 2,180 | 2,150 | 2,151 | 5,200 | 1,075.50 |
2021-06-14 | 2,150 | 2,157 | 2,145 | 2,154 | 2,800 | 1,077 |
2021-06-11 | 2,217 | 2,217 | 2,140 | 2,140 | 13,900 | 1,070 |
2021-06-10 | 2,181 | 2,192 | 2,174 | 2,192 | 3,500 | 1,096 |
2021-06-09 | 2,208 | 2,217 | 2,161 | 2,177 | 8,500 | 1,088.50 |
2021-06-08 | 2,203 | 2,205 | 2,186 | 2,200 | 8,100 | 1,100 |
2021-06-07 | 2,208 | 2,208 | 2,186 | 2,208 | 8,500 | 1,104 |
2021-06-04 | 2,203 | 2,234 | 2,203 | 2,208 | 4,100 | 1,104 |
2021-06-03 | 2,191 | 2,224 | 2,191 | 2,213 | 4,500 | 1,106.50 |
2021-06-02 | 2,226 | 2,229 | 2,181 | 2,185 | 9,700 | 1,092.50 |
2021-06-01 | 2,220 | 2,228 | 2,203 | 2,226 | 4,700 | 1,113 |
2021-05-31 | 2,249 | 2,250 | 2,223 | 2,223 | 4,400 | 1,111.50 |
2021-05-28 | 2,208 | 2,236 | 2,191 | 2,236 | 6,500 | 1,118 |
2021-05-27 | 2,227 | 2,227 | 2,200 | 2,208 | 3,700 | 1,104 |
2021-05-26 | 2,200 | 2,221 | 2,194 | 2,216 | 4,100 | 1,108 |
2021-05-25 | 2,223 | 2,235 | 2,215 | 2,222 | 7,100 | 1,111 |
2021-05-24 | 2,231 | 2,232 | 2,210 | 2,223 | 7,900 | 1,111.50 |
2021-05-21 | 2,231 | 2,231 | 2,205 | 2,217 | 5,300 | 1,108.50 |
2021-05-20 | 2,210 | 2,223 | 2,197 | 2,210 | 24,500 | 1,105 |
2021-05-19 | 2,228 | 2,241 | 2,200 | 2,200 | 10,300 | 1,100 |
2021-05-18 | 2,200 | 2,229 | 2,199 | 2,228 | 10,700 | 1,114 |
2021-05-17 | 2,151 | 2,246 | 2,151 | 2,200 | 25,000 | 1,100 |
2021-05-14 | 2,079 | 2,143 | 2,070 | 2,123 | 10,000 | 1,061.50 |
2021-05-13 | 2,085 | 2,085 | 2,047 | 2,054 | 12,200 | 1,027 |
2021-05-12 | 2,136 | 2,136 | 2,082 | 2,085 | 14,500 | 1,042.50 |
2021-05-11 | 2,136 | 2,138 | 2,112 | 2,126 | 13,500 | 1,063 |
2021-05-10 | 2,115 | 2,128 | 2,094 | 2,128 | 11,800 | 1,064 |
2021-05-07 | 2,117 | 2,117 | 2,108 | 2,115 | 1,300 | 1,057.50 |
2021-05-06 | 2,110 | 2,149 | 2,083 | 2,100 | 18,000 | 1,050 |
2021-04-30 | 2,120 | 2,120 | 2,085 | 2,101 | 13,000 | 1,050.50 |
2021-04-28 | 2,113 | 2,124 | 2,072 | 2,095 | 17,800 | 1,047.50 |
2021-04-27 | 2,161 | 2,161 | 2,104 | 2,123 | 9,600 | 1,061.50 |
2021-04-26 | 2,137 | 2,155 | 2,118 | 2,140 | 8,300 | 1,070 |
2021-04-23 | 2,181 | 2,181 | 2,112 | 2,137 | 29,200 | 1,068.50 |
2021-04-22 | 2,163 | 2,191 | 2,148 | 2,181 | 22,500 | 1,090.50 |
2021-04-21 | 2,194 | 2,215 | 2,148 | 2,161 | 14,200 | 1,080.50 |
2021-04-20 | 2,210 | 2,220 | 2,166 | 2,200 | 13,300 | 1,100 |
2021-04-19 | 2,188 | 2,210 | 2,186 | 2,210 | 9,700 | 1,105 |
2021-04-16 | 2,214 | 2,220 | 2,184 | 2,188 | 5,700 | 1,094 |
2021-04-15 | 2,206 | 2,214 | 2,198 | 2,214 | 5,500 | 1,107 |
2021-04-14 | 2,205 | 2,240 | 2,189 | 2,206 | 20,700 | 1,103 |
2021-04-13 | 2,176 | 2,210 | 2,176 | 2,205 | 24,400 | 1,102.50 |
2021-04-12 | 2,180 | 2,190 | 2,166 | 2,177 | 18,100 | 1,088.50 |
2021-04-09 | 2,140 | 2,189 | 2,140 | 2,189 | 14,700 | 1,094.50 |
2021-04-08 | 2,184 | 2,184 | 2,135 | 2,137 | 20,200 | 1,068.50 |
2021-04-07 | 2,174 | 2,187 | 2,159 | 2,187 | 11,600 | 1,093.50 |
2021-04-06 | 2,192 | 2,195 | 2,156 | 2,183 | 22,500 | 1,091.50 |
2021-04-05 | 2,210 | 2,210 | 2,183 | 2,192 | 14,900 | 1,096 |
2021-04-02 | 2,236 | 2,237 | 2,199 | 2,211 | 13,300 | 1,105.50 |
2021-04-01 | 2,264 | 2,264 | 2,206 | 2,216 | 20,700 | 1,108 |
2021-03-31 | 2,269 | 2,288 | 2,229 | 2,256 | 25,400 | 1,128 |
2021-03-30 | 2,270 | 2,300 | 2,237 | 2,300 | 70,500 | 1,150 |
2021-03-29 | 2,272 | 2,322 | 2,243 | 2,270 | 110,400 | 1,135 |
2021-03-26 | 2,269 | 2,269 | 2,175 | 2,261 | 50,000 | 1,130.50 |
2021-03-25 | 2,270 | 2,270 | 2,223 | 2,264 | 27,300 | 1,132 |
2021-03-24 | 2,247 | 2,287 | 2,220 | 2,248 | 37,900 | 1,124 |
2021-03-23 | 2,305 | 2,395 | 2,255 | 2,255 | 52,400 | 1,127.50 |
2021-03-22 | 2,270 | 2,308 | 2,246 | 2,308 | 26,100 | 1,154 |
2021-03-19 | 2,212 | 2,279 | 2,210 | 2,279 | 36,400 | 1,139.50 |
2021-03-18 | 2,242 | 2,279 | 2,218 | 2,234 | 27,900 | 1,117 |
2021-03-17 | 2,210 | 2,242 | 2,210 | 2,242 | 9,800 | 1,121 |
2021-03-16 | 2,237 | 2,256 | 2,216 | 2,234 | 11,600 | 1,117 |
2021-03-15 | 2,210 | 2,270 | 2,210 | 2,242 | 14,400 | 1,121 |
2021-03-12 | 2,212 | 2,234 | 2,207 | 2,219 | 24,900 | 1,109.50 |
2021-03-11 | 2,206 | 2,257 | 2,192 | 2,231 | 18,100 | 1,115.50 |
2021-03-10 | 2,232 | 2,290 | 2,177 | 2,206 | 20,700 | 1,103 |
2021-03-09 | 2,231 | 2,292 | 2,230 | 2,248 | 16,800 | 1,124 |
2021-03-08 | 2,241 | 2,280 | 2,232 | 2,255 | 13,700 | 1,127.50 |
2021-03-05 | 2,210 | 2,235 | 2,183 | 2,235 | 19,800 | 1,117.50 |
2021-03-04 | 2,189 | 2,213 | 2,185 | 2,213 | 13,500 | 1,106.50 |
2021-03-03 | 2,158 | 2,210 | 2,153 | 2,208 | 9,900 | 1,104 |
2021-03-02 | 2,208 | 2,208 | 2,145 | 2,175 | 17,500 | 1,087.50 |
2021-03-01 | 2,200 | 2,215 | 2,176 | 2,203 | 28,800 | 1,101.50 |
2021-02-26 | 2,182 | 2,228 | 2,142 | 2,216 | 30,300 | 1,108 |
2021-02-25 | 2,199 | 2,219 | 2,167 | 2,195 | 21,200 | 1,097.50 |
2021-02-24 | 2,181 | 2,205 | 2,126 | 2,199 | 14,800 | 1,099.50 |
2021-02-22 | 2,197 | 2,213 | 2,182 | 2,210 | 17,600 | 1,105 |
2021-02-19 | 2,193 | 2,219 | 2,156 | 2,197 | 13,700 | 1,098.50 |
2021-02-18 | 2,226 | 2,226 | 2,152 | 2,193 | 19,800 | 1,096.50 |
2021-02-17 | 2,200 | 2,229 | 2,194 | 2,229 | 14,900 | 1,114.50 |
2021-02-16 | 2,175 | 2,229 | 2,164 | 2,200 | 21,500 | 1,100 |
2021-02-15 | 2,150 | 2,205 | 2,143 | 2,175 | 22,100 | 1,087.50 |
2021-02-12 | 2,100 | 2,199 | 2,100 | 2,150 | 19,700 | 1,075 |
2021-02-10 | 2,091 | 2,120 | 2,085 | 2,086 | 12,500 | 1,043 |
2021-02-09 | 2,073 | 2,118 | 2,073 | 2,110 | 12,800 | 1,055 |
2021-02-08 | 2,133 | 2,160 | 2,042 | 2,080 | 38,900 | 1,040 |
2021-02-05 | 2,201 | 2,205 | 2,119 | 2,151 | 16,600 | 1,075.50 |
2021-02-04 | 2,116 | 2,221 | 2,100 | 2,206 | 17,500 | 1,103 |
2021-02-03 | 2,075 | 2,145 | 2,070 | 2,140 | 22,000 | 1,070 |
2021-02-02 | 2,033 | 2,075 | 2,030 | 2,070 | 10,100 | 1,035 |
2021-02-01 | 2,093 | 2,093 | 2,025 | 2,033 | 12,600 | 1,016.50 |
2021-01-29 | 2,056 | 2,097 | 1,999 | 2,076 | 40,800 | 1,038 |
2021-01-28 | 2,095 | 2,120 | 2,011 | 2,037 | 37,400 | 1,018.50 |
2021-01-27 | 2,071 | 2,096 | 2,031 | 2,095 | 20,200 | 1,047.50 |
2021-01-26 | 2,097 | 2,100 | 2,036 | 2,071 | 16,600 | 1,035.50 |
2021-01-25 | 2,100 | 2,110 | 2,079 | 2,097 | 11,100 | 1,048.50 |
2021-01-22 | 2,100 | 2,118 | 2,069 | 2,099 | 14,800 | 1,049.50 |
2021-01-21 | 2,119 | 2,127 | 2,078 | 2,100 | 9,000 | 1,050 |
2021-01-20 | 2,127 | 2,127 | 2,083 | 2,119 | 14,500 | 1,059.50 |
2021-01-19 | 2,138 | 2,142 | 2,084 | 2,127 | 15,900 | 1,063.50 |
2021-01-18 | 2,091 | 2,144 | 2,090 | 2,114 | 15,900 | 1,057 |
2021-01-15 | 2,145 | 2,155 | 2,095 | 2,108 | 12,700 | 1,054 |
2021-01-14 | 2,166 | 2,181 | 2,119 | 2,158 | 24,500 | 1,079 |
2021-01-13 | 2,154 | 2,167 | 2,108 | 2,150 | 13,300 | 1,075 |
2021-01-12 | 2,131 | 2,156 | 2,099 | 2,153 | 16,500 | 1,076.50 |
2021-01-08 | 2,116 | 2,163 | 2,105 | 2,131 | 19,000 | 1,065.50 |
2021-01-07 | 2,100 | 2,151 | 2,100 | 2,136 | 8,400 | 1,068 |
2021-01-06 | 2,068 | 2,121 | 2,058 | 2,083 | 14,500 | 1,041.50 |
2021-01-05 | 2,123 | 2,140 | 2,074 | 2,118 | 14,700 | 1,059 |
2021-01-04 | 2,166 | 2,166 | 2,102 | 2,141 | 4,000 | 1,070.50 |
分割・併合履歴 : [2021-09-29]1株→2株 [1992-03-26]1株→1.1株