4507 塩野義製薬(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 | 5,712 | 5,712 | 5,630 | 5,635 | 804,100 | 5,635 |
2020-12-29 | 5,564 | 5,695 | 5,561 | 5,679 | 982,700 | 5,679 |
2020-12-28 | 5,542 | 5,602 | 5,514 | 5,556 | 689,500 | 5,556 |
2020-12-25 | 5,580 | 5,580 | 5,511 | 5,517 | 317,000 | 5,517 |
2020-12-24 | 5,545 | 5,568 | 5,527 | 5,542 | 480,000 | 5,542 |
2020-12-23 | 5,595 | 5,605 | 5,556 | 5,573 | 560,900 | 5,573 |
2020-12-22 | 5,570 | 5,606 | 5,545 | 5,576 | 718,100 | 5,576 |
2020-12-21 | 5,705 | 5,725 | 5,588 | 5,640 | 907,200 | 5,640 |
2020-12-18 | 5,562 | 5,674 | 5,541 | 5,654 | 1,464,400 | 5,654 |
2020-12-17 | 5,689 | 5,709 | 5,570 | 5,579 | 2,827,600 | 5,579 |
2020-12-16 | 5,519 | 5,533 | 5,436 | 5,439 | 800,800 | 5,439 |
2020-12-15 | 5,568 | 5,582 | 5,488 | 5,492 | 924,900 | 5,492 |
2020-12-14 | 5,560 | 5,604 | 5,549 | 5,550 | 980,600 | 5,550 |
2020-12-11 | 5,620 | 5,666 | 5,581 | 5,607 | 1,043,000 | 5,607 |
2020-12-10 | 5,609 | 5,642 | 5,570 | 5,620 | 857,400 | 5,620 |
2020-12-09 | 5,601 | 5,673 | 5,575 | 5,600 | 918,100 | 5,600 |
2020-12-08 | 5,615 | 5,617 | 5,572 | 5,591 | 638,100 | 5,591 |
2020-12-07 | 5,623 | 5,669 | 5,605 | 5,655 | 549,500 | 5,655 |
2020-12-04 | 5,539 | 5,622 | 5,525 | 5,610 | 791,900 | 5,610 |
2020-12-03 | 5,596 | 5,642 | 5,571 | 5,596 | 1,281,900 | 5,596 |
2020-12-02 | 5,626 | 5,673 | 5,579 | 5,590 | 1,061,600 | 5,590 |
2020-12-01 | 5,630 | 5,687 | 5,602 | 5,627 | 686,000 | 5,627 |
2020-11-30 | 5,723 | 5,745 | 5,593 | 5,593 | 2,305,200 | 5,593 |
2020-11-27 | 5,729 | 5,753 | 5,681 | 5,712 | 1,096,500 | 5,712 |
2020-11-26 | 5,660 | 5,702 | 5,594 | 5,700 | 747,100 | 5,700 |
2020-11-25 | 5,723 | 5,768 | 5,687 | 5,693 | 1,345,800 | 5,693 |
2020-11-24 | 5,597 | 5,655 | 5,578 | 5,578 | 1,118,700 | 5,578 |
2020-11-20 | 5,561 | 5,609 | 5,530 | 5,557 | 1,068,300 | 5,557 |
2020-11-19 | 5,597 | 5,611 | 5,524 | 5,602 | 1,141,500 | 5,602 |
2020-11-18 | 5,553 | 5,685 | 5,549 | 5,630 | 888,500 | 5,630 |
2020-11-17 | 5,627 | 5,672 | 5,597 | 5,640 | 1,114,000 | 5,640 |
2020-11-16 | 5,607 | 5,688 | 5,585 | 5,622 | 880,100 | 5,622 |
2020-11-13 | 5,651 | 5,652 | 5,567 | 5,612 | 1,228,900 | 5,612 |
2020-11-12 | 5,698 | 5,735 | 5,562 | 5,624 | 1,805,400 | 5,624 |
2020-11-11 | 5,714 | 5,798 | 5,675 | 5,780 | 1,609,200 | 5,780 |
2020-11-10 | 5,675 | 5,690 | 5,541 | 5,566 | 1,253,700 | 5,566 |
2020-11-09 | 5,589 | 5,625 | 5,530 | 5,600 | 1,238,600 | 5,600 |
2020-11-06 | 5,498 | 5,582 | 5,442 | 5,553 | 1,444,900 | 5,553 |
2020-11-05 | 5,525 | 5,635 | 5,511 | 5,580 | 2,569,600 | 5,580 |
2020-11-04 | 5,259 | 5,324 | 5,181 | 5,295 | 1,591,400 | 5,295 |
2020-11-02 | 5,020 | 5,184 | 4,994 | 5,153 | 1,428,800 | 5,153 |
2020-10-30 | 4,880 | 5,039 | 4,761 | 4,924 | 1,919,200 | 4,924 |
2020-10-29 | 4,855 | 4,910 | 4,827 | 4,885 | 748,300 | 4,885 |
2020-10-28 | 4,928 | 4,943 | 4,861 | 4,886 | 802,100 | 4,886 |
2020-10-27 | 5,040 | 5,045 | 4,957 | 4,982 | 712,300 | 4,982 |
2020-10-26 | 5,059 | 5,094 | 5,025 | 5,035 | 419,800 | 5,035 |
2020-10-23 | 5,124 | 5,165 | 5,059 | 5,059 | 592,300 | 5,059 |
2020-10-22 | 5,085 | 5,091 | 4,984 | 5,064 | 1,091,200 | 5,064 |
2020-10-21 | 5,205 | 5,210 | 5,160 | 5,167 | 736,200 | 5,167 |
2020-10-20 | 5,244 | 5,274 | 5,206 | 5,217 | 515,800 | 5,217 |
2020-10-19 | 5,224 | 5,268 | 5,224 | 5,238 | 618,200 | 5,238 |
2020-10-16 | 5,248 | 5,249 | 5,154 | 5,154 | 1,022,300 | 5,154 |
2020-10-15 | 5,374 | 5,409 | 5,277 | 5,300 | 1,038,100 | 5,300 |
2020-10-14 | 5,357 | 5,405 | 5,353 | 5,404 | 808,500 | 5,404 |
2020-10-13 | 5,460 | 5,460 | 5,357 | 5,378 | 880,600 | 5,378 |
2020-10-12 | 5,486 | 5,504 | 5,442 | 5,485 | 849,200 | 5,485 |
2020-10-09 | 5,513 | 5,530 | 5,478 | 5,524 | 1,068,700 | 5,524 |
2020-10-08 | 5,457 | 5,520 | 5,448 | 5,480 | 757,600 | 5,480 |
2020-10-07 | 5,444 | 5,452 | 5,398 | 5,424 | 729,200 | 5,424 |
2020-10-06 | 5,475 | 5,514 | 5,437 | 5,499 | 532,500 | 5,499 |
2020-10-05 | 5,456 | 5,530 | 5,447 | 5,471 | 708,600 | 5,471 |
2020-10-02 | 5,610 | 5,610 | 5,397 | 5,416 | 1,077,500 | 5,416 |
2020-09-30 | 5,750 | 5,768 | 5,628 | 5,629 | 1,239,600 | 5,629 |
2020-09-29 | 5,745 | 5,749 | 5,656 | 5,735 | 1,093,900 | 5,735 |
2020-09-28 | 5,820 | 5,876 | 5,811 | 5,870 | 872,200 | 5,870 |
2020-09-25 | 5,789 | 5,815 | 5,750 | 5,783 | 799,200 | 5,783 |
2020-09-24 | 5,718 | 5,772 | 5,710 | 5,769 | 629,200 | 5,769 |
2020-09-23 | 5,768 | 5,815 | 5,688 | 5,769 | 1,365,900 | 5,769 |
2020-09-18 | 5,840 | 5,884 | 5,821 | 5,868 | 913,900 | 5,868 |
2020-09-17 | 5,800 | 5,832 | 5,782 | 5,826 | 635,000 | 5,826 |
2020-09-16 | 5,750 | 5,797 | 5,725 | 5,786 | 755,600 | 5,786 |
2020-09-15 | 5,829 | 5,829 | 5,757 | 5,784 | 524,000 | 5,784 |
2020-09-14 | 5,798 | 5,838 | 5,775 | 5,791 | 671,300 | 5,791 |
2020-09-11 | 5,797 | 5,837 | 5,750 | 5,798 | 1,490,400 | 5,798 |
2020-09-10 | 5,801 | 5,820 | 5,758 | 5,798 | 734,500 | 5,798 |
2020-09-09 | 5,816 | 5,847 | 5,762 | 5,780 | 712,300 | 5,780 |
2020-09-08 | 5,800 | 5,852 | 5,761 | 5,852 | 641,800 | 5,852 |
2020-09-07 | 5,749 | 5,793 | 5,729 | 5,777 | 424,200 | 5,777 |
2020-09-04 | 5,827 | 5,876 | 5,781 | 5,793 | 732,800 | 5,793 |
2020-09-03 | 5,959 | 5,964 | 5,875 | 5,884 | 573,100 | 5,884 |
2020-09-02 | 5,905 | 5,919 | 5,831 | 5,880 | 742,600 | 5,880 |
2020-09-01 | 5,870 | 5,955 | 5,870 | 5,915 | 806,300 | 5,915 |
2020-08-31 | 5,877 | 5,936 | 5,865 | 5,883 | 1,351,400 | 5,883 |
2020-08-28 | 6,057 | 6,064 | 5,800 | 5,886 | 1,140,900 | 5,886 |
2020-08-27 | 6,062 | 6,095 | 6,005 | 6,015 | 781,400 | 6,015 |
2020-08-26 | 6,101 | 6,108 | 6,062 | 6,090 | 804,700 | 6,090 |
2020-08-25 | 6,211 | 6,239 | 6,165 | 6,186 | 705,200 | 6,186 |
2020-08-24 | 6,158 | 6,208 | 6,148 | 6,166 | 372,500 | 6,166 |
2020-08-21 | 6,278 | 6,302 | 6,170 | 6,184 | 836,000 | 6,184 |
2020-08-20 | 6,180 | 6,250 | 6,171 | 6,250 | 696,900 | 6,250 |
2020-08-19 | 6,127 | 6,180 | 6,118 | 6,170 | 642,000 | 6,170 |
2020-08-18 | 6,111 | 6,164 | 6,084 | 6,127 | 1,051,600 | 6,127 |
2020-08-17 | 6,214 | 6,239 | 6,091 | 6,111 | 797,800 | 6,111 |
2020-08-14 | 6,210 | 6,244 | 6,191 | 6,234 | 692,500 | 6,234 |
2020-08-13 | 6,210 | 6,234 | 6,175 | 6,202 | 1,048,400 | 6,202 |
2020-08-12 | 6,111 | 6,138 | 6,064 | 6,110 | 955,600 | 6,110 |
2020-08-11 | 6,074 | 6,129 | 6,057 | 6,084 | 929,200 | 6,084 |
2020-08-07 | 6,124 | 6,149 | 6,001 | 6,043 | 771,200 | 6,043 |
2020-08-06 | 6,140 | 6,166 | 6,036 | 6,076 | 798,800 | 6,076 |
2020-08-05 | 6,231 | 6,285 | 6,097 | 6,150 | 1,161,900 | 6,150 |
2020-08-04 | 6,010 | 6,314 | 6,006 | 6,212 | 2,286,300 | 6,212 |
2020-08-03 | 6,270 | 6,315 | 6,086 | 6,097 | 1,596,200 | 6,097 |
2020-07-31 | 6,445 | 6,449 | 6,257 | 6,259 | 1,182,900 | 6,259 |
2020-07-30 | 6,436 | 6,445 | 6,360 | 6,445 | 895,600 | 6,445 |
2020-07-29 | 6,400 | 6,451 | 6,357 | 6,430 | 783,400 | 6,430 |
2020-07-28 | 6,422 | 6,441 | 6,360 | 6,400 | 702,700 | 6,400 |
2020-07-27 | 6,376 | 6,398 | 6,305 | 6,374 | 837,800 | 6,374 |
2020-07-22 | 6,375 | 6,400 | 6,258 | 6,371 | 1,133,900 | 6,371 |
2020-07-21 | 6,500 | 6,503 | 6,340 | 6,438 | 2,212,900 | 6,438 |
2020-07-20 | 6,154 | 6,264 | 6,133 | 6,260 | 679,800 | 6,260 |
2020-07-17 | 6,201 | 6,238 | 6,125 | 6,154 | 782,500 | 6,154 |
2020-07-16 | 6,348 | 6,348 | 6,155 | 6,158 | 1,240,900 | 6,158 |
2020-07-15 | 6,342 | 6,347 | 6,196 | 6,321 | 1,215,100 | 6,321 |
2020-07-14 | 6,300 | 6,375 | 6,280 | 6,308 | 1,134,200 | 6,308 |
2020-07-13 | 6,185 | 6,255 | 6,121 | 6,247 | 880,200 | 6,247 |
2020-07-10 | 6,198 | 6,242 | 6,128 | 6,134 | 1,568,300 | 6,134 |
2020-07-09 | 6,156 | 6,265 | 6,156 | 6,201 | 1,061,200 | 6,201 |
2020-07-08 | 6,350 | 6,432 | 6,271 | 6,286 | 1,091,400 | 6,286 |
2020-07-07 | 6,470 | 6,470 | 6,324 | 6,367 | 1,257,800 | 6,367 |
2020-07-06 | 6,590 | 6,590 | 6,489 | 6,514 | 980,200 | 6,514 |
2020-07-03 | 6,560 | 6,611 | 6,534 | 6,605 | 538,700 | 6,605 |
2020-07-02 | 6,559 | 6,607 | 6,485 | 6,513 | 1,146,700 | 6,513 |
2020-07-01 | 6,550 | 6,693 | 6,524 | 6,535 | 1,299,000 | 6,535 |
2020-06-30 | 6,751 | 6,779 | 6,684 | 6,750 | 1,127,600 | 6,750 |
2020-06-29 | 6,840 | 6,848 | 6,651 | 6,658 | 1,565,000 | 6,658 |
2020-06-26 | 6,853 | 6,915 | 6,842 | 6,892 | 1,153,300 | 6,892 |
2020-06-25 | 6,750 | 6,911 | 6,701 | 6,846 | 2,021,700 | 6,846 |
2020-06-24 | 7,028 | 7,119 | 6,966 | 6,972 | 1,476,100 | 6,972 |
2020-06-23 | 7,088 | 7,125 | 6,923 | 7,047 | 1,713,200 | 7,047 |
2020-06-22 | 7,151 | 7,183 | 7,040 | 7,087 | 2,299,500 | 7,087 |
2020-06-19 | 6,836 | 7,000 | 6,827 | 6,937 | 2,639,500 | 6,937 |
2020-06-18 | 6,767 | 6,834 | 6,681 | 6,798 | 1,422,900 | 6,798 |
2020-06-17 | 6,750 | 6,834 | 6,731 | 6,776 | 1,476,900 | 6,776 |
2020-06-16 | 6,633 | 6,871 | 6,576 | 6,801 | 2,000,400 | 6,801 |
2020-06-15 | 6,517 | 6,727 | 6,511 | 6,535 | 1,761,600 | 6,535 |
2020-06-12 | 6,293 | 6,537 | 6,231 | 6,503 | 2,270,500 | 6,503 |
2020-06-11 | 6,599 | 6,600 | 6,401 | 6,435 | 1,566,300 | 6,435 |
2020-06-10 | 6,512 | 6,640 | 6,473 | 6,614 | 1,461,700 | 6,614 |
2020-06-09 | 6,510 | 6,560 | 6,416 | 6,501 | 1,147,800 | 6,501 |
2020-06-08 | 6,400 | 6,482 | 6,333 | 6,472 | 1,328,400 | 6,472 |
2020-06-05 | 6,197 | 6,285 | 6,194 | 6,285 | 927,200 | 6,285 |
2020-06-04 | 6,219 | 6,265 | 6,162 | 6,221 | 959,400 | 6,221 |
2020-06-03 | 6,238 | 6,300 | 6,186 | 6,220 | 1,165,500 | 6,220 |
2020-06-02 | 6,199 | 6,218 | 6,125 | 6,180 | 1,212,700 | 6,180 |
2020-06-01 | 6,269 | 6,285 | 6,153 | 6,190 | 1,636,200 | 6,190 |
2020-05-29 | 6,076 | 6,361 | 6,040 | 6,361 | 3,422,300 | 6,361 |
2020-05-28 | 6,000 | 6,125 | 5,962 | 6,076 | 1,914,600 | 6,076 |
2020-05-27 | 5,959 | 6,075 | 5,928 | 6,045 | 1,313,500 | 6,045 |
2020-05-26 | 5,887 | 5,926 | 5,836 | 5,891 | 735,700 | 5,891 |
2020-05-25 | 5,844 | 5,898 | 5,786 | 5,843 | 712,800 | 5,843 |
2020-05-22 | 5,730 | 5,758 | 5,680 | 5,749 | 726,400 | 5,749 |
2020-05-21 | 5,755 | 5,799 | 5,691 | 5,708 | 1,037,700 | 5,708 |
2020-05-20 | 5,698 | 5,844 | 5,663 | 5,803 | 956,200 | 5,803 |
2020-05-19 | 5,798 | 5,837 | 5,741 | 5,743 | 1,632,000 | 5,743 |
2020-05-18 | 5,647 | 5,736 | 5,615 | 5,623 | 1,274,500 | 5,623 |
2020-05-15 | 5,790 | 5,826 | 5,648 | 5,714 | 1,518,000 | 5,714 |
2020-05-14 | 5,942 | 5,967 | 5,813 | 5,822 | 1,883,700 | 5,822 |
2020-05-13 | 5,698 | 6,107 | 5,668 | 6,091 | 3,472,300 | 6,091 |
2020-05-12 | 5,755 | 5,766 | 5,422 | 5,507 | 2,794,500 | 5,507 |
2020-05-11 | 5,960 | 6,008 | 5,636 | 5,636 | 1,679,000 | 5,636 |
2020-05-08 | 5,972 | 6,001 | 5,882 | 5,960 | 1,351,200 | 5,960 |
2020-05-07 | 5,712 | 5,877 | 5,700 | 5,827 | 1,025,600 | 5,827 |
2020-05-01 | 5,903 | 5,915 | 5,754 | 5,771 | 1,212,400 | 5,771 |
2020-04-30 | 6,068 | 6,097 | 5,909 | 5,929 | 1,853,800 | 5,929 |
2020-04-28 | 6,079 | 6,122 | 5,892 | 6,001 | 2,797,400 | 6,001 |
2020-04-27 | 5,651 | 5,810 | 5,635 | 5,790 | 984,400 | 5,790 |
2020-04-24 | 5,606 | 5,638 | 5,590 | 5,604 | 980,100 | 5,604 |
2020-04-23 | 5,510 | 5,596 | 5,485 | 5,596 | 798,000 | 5,596 |
2020-04-22 | 5,499 | 5,529 | 5,379 | 5,529 | 1,109,000 | 5,529 |
2020-04-21 | 5,525 | 5,541 | 5,408 | 5,428 | 920,600 | 5,428 |
2020-04-20 | 5,574 | 5,604 | 5,481 | 5,500 | 1,172,100 | 5,500 |
2020-04-17 | 5,644 | 5,662 | 5,556 | 5,617 | 1,056,000 | 5,617 |
2020-04-16 | 5,550 | 5,604 | 5,514 | 5,522 | 1,179,700 | 5,522 |
2020-04-15 | 5,401 | 5,577 | 5,386 | 5,577 | 1,781,600 | 5,577 |
2020-04-14 | 5,469 | 5,499 | 5,414 | 5,457 | 1,162,700 | 5,457 |
2020-04-13 | 5,465 | 5,544 | 5,437 | 5,454 | 496,500 | 5,454 |
2020-04-10 | 5,554 | 5,554 | 5,438 | 5,520 | 786,900 | 5,520 |
2020-04-09 | 5,578 | 5,590 | 5,423 | 5,491 | 622,400 | 5,491 |
2020-04-08 | 5,454 | 5,572 | 5,390 | 5,527 | 1,171,800 | 5,527 |
2020-04-07 | 5,387 | 5,461 | 5,297 | 5,393 | 1,049,300 | 5,393 |
2020-04-06 | 5,285 | 5,398 | 5,205 | 5,378 | 1,214,400 | 5,378 |
2020-04-03 | 5,096 | 5,238 | 5,073 | 5,160 | 1,340,500 | 5,160 |
2020-04-02 | 5,010 | 5,200 | 5,001 | 5,034 | 1,339,600 | 5,034 |
2020-04-01 | 5,217 | 5,270 | 5,010 | 5,079 | 1,245,000 | 5,079 |
2020-03-31 | 5,450 | 5,478 | 5,310 | 5,317 | 1,955,000 | 5,317 |
2020-03-30 | 5,379 | 5,492 | 5,161 | 5,426 | 1,909,700 | 5,426 |
2020-03-27 | 5,054 | 5,276 | 4,985 | 5,276 | 1,904,800 | 5,276 |
2020-03-26 | 5,000 | 5,035 | 4,833 | 4,914 | 1,118,300 | 4,914 |
2020-03-25 | 5,140 | 5,189 | 4,820 | 5,037 | 1,968,200 | 5,037 |
2020-03-24 | 4,887 | 4,981 | 4,581 | 4,738 | 2,979,900 | 4,738 |
2020-03-23 | 4,409 | 4,800 | 4,388 | 4,747 | 2,976,600 | 4,747 |
2020-03-19 | 4,600 | 4,694 | 4,379 | 4,486 | 4,390,100 | 4,486 |
2020-03-18 | 4,738 | 4,744 | 4,389 | 4,401 | 2,722,400 | 4,401 |
2020-03-17 | 4,610 | 4,888 | 4,487 | 4,675 | 2,521,100 | 4,675 |
2020-03-16 | 4,792 | 4,878 | 4,617 | 4,640 | 1,563,500 | 4,640 |
2020-03-13 | 4,685 | 4,915 | 4,521 | 4,770 | 2,730,800 | 4,770 |
2020-03-12 | 5,221 | 5,252 | 5,075 | 5,114 | 1,672,600 | 5,114 |
2020-03-11 | 5,363 | 5,380 | 5,283 | 5,300 | 1,318,200 | 5,300 |
2020-03-10 | 5,476 | 5,491 | 5,290 | 5,421 | 1,618,000 | 5,421 |
2020-03-09 | 5,475 | 5,512 | 5,324 | 5,433 | 1,917,400 | 5,433 |
2020-03-06 | 5,643 | 5,671 | 5,539 | 5,582 | 1,417,400 | 5,582 |
2020-03-05 | 5,748 | 5,801 | 5,712 | 5,760 | 1,232,100 | 5,760 |
2020-03-04 | 5,623 | 5,763 | 5,590 | 5,720 | 1,099,800 | 5,720 |
2020-03-03 | 5,832 | 5,838 | 5,670 | 5,683 | 1,562,400 | 5,683 |
2020-03-02 | 5,646 | 5,813 | 5,580 | 5,798 | 2,546,800 | 5,798 |
2020-02-28 | 5,985 | 5,996 | 5,793 | 5,845 | 2,038,800 | 5,845 |
2020-02-27 | 6,053 | 6,143 | 6,046 | 6,085 | 1,368,700 | 6,085 |
2020-02-26 | 6,210 | 6,224 | 6,065 | 6,114 | 1,723,300 | 6,114 |
2020-02-25 | 6,187 | 6,292 | 6,172 | 6,237 | 1,538,400 | 6,237 |
2020-02-21 | 6,505 | 6,578 | 6,434 | 6,460 | 1,237,700 | 6,460 |
2020-02-20 | 6,518 | 6,522 | 6,427 | 6,459 | 1,397,800 | 6,459 |
2020-02-19 | 6,514 | 6,604 | 6,492 | 6,551 | 1,589,900 | 6,551 |
2020-02-18 | 6,404 | 6,519 | 6,378 | 6,504 | 1,295,300 | 6,504 |
2020-02-17 | 6,391 | 6,408 | 6,333 | 6,371 | 802,400 | 6,371 |
2020-02-14 | 6,431 | 6,474 | 6,390 | 6,464 | 1,303,900 | 6,464 |
2020-02-13 | 6,486 | 6,499 | 6,411 | 6,460 | 1,313,100 | 6,460 |
2020-02-12 | 6,672 | 6,672 | 6,456 | 6,510 | 1,321,500 | 6,510 |
2020-02-10 | 6,716 | 6,733 | 6,636 | 6,697 | 1,038,100 | 6,697 |
2020-02-07 | 6,691 | 6,796 | 6,650 | 6,773 | 1,424,900 | 6,773 |
2020-02-06 | 6,592 | 6,647 | 6,535 | 6,602 | 1,365,400 | 6,602 |
2020-02-05 | 6,401 | 6,490 | 6,368 | 6,465 | 1,219,400 | 6,465 |
2020-02-04 | 6,397 | 6,438 | 6,261 | 6,380 | 2,293,100 | 6,380 |
2020-02-03 | 6,572 | 6,775 | 6,473 | 6,514 | 3,326,200 | 6,514 |
2020-01-31 | 6,550 | 6,655 | 6,530 | 6,565 | 1,716,100 | 6,565 |
2020-01-30 | 6,660 | 6,699 | 6,540 | 6,578 | 1,307,400 | 6,578 |
2020-01-29 | 6,714 | 6,747 | 6,673 | 6,747 | 1,109,400 | 6,747 |
2020-01-28 | 6,690 | 6,744 | 6,627 | 6,723 | 1,339,900 | 6,723 |
2020-01-27 | 6,580 | 6,701 | 6,561 | 6,691 | 986,400 | 6,691 |
2020-01-24 | 6,635 | 6,737 | 6,616 | 6,706 | 1,320,900 | 6,706 |
2020-01-23 | 6,757 | 6,806 | 6,657 | 6,706 | 1,854,600 | 6,706 |
2020-01-22 | 6,943 | 7,026 | 6,855 | 6,857 | 1,954,200 | 6,857 |
2020-01-21 | 7,043 | 7,095 | 7,034 | 7,079 | 727,900 | 7,079 |
2020-01-20 | 7,052 | 7,081 | 7,020 | 7,059 | 686,600 | 7,059 |
2020-01-17 | 7,056 | 7,133 | 7,048 | 7,125 | 1,158,300 | 7,125 |
2020-01-16 | 6,950 | 7,032 | 6,947 | 7,021 | 1,128,600 | 7,021 |
2020-01-15 | 6,969 | 6,982 | 6,877 | 6,888 | 630,300 | 6,888 |
2020-01-14 | 6,956 | 6,989 | 6,860 | 6,928 | 941,100 | 6,928 |
2020-01-10 | 6,880 | 6,932 | 6,856 | 6,929 | 1,314,300 | 6,929 |
2020-01-09 | 6,821 | 6,832 | 6,718 | 6,811 | 1,057,000 | 6,811 |
2020-01-08 | 6,650 | 6,705 | 6,601 | 6,665 | 1,081,500 | 6,665 |
2020-01-07 | 6,626 | 6,715 | 6,611 | 6,700 | 1,282,800 | 6,700 |
2020-01-06 | 6,632 | 6,682 | 6,574 | 6,605 | 1,553,900 | 6,605 |
分割・併合履歴 : [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株