4549 栄研化学(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 | 2,060 | 2,073 | 2,034 | 2,055 | 101,500 | 2,055 |
2020-12-29 | 2,050 | 2,079 | 2,046 | 2,061 | 170,400 | 2,061 |
2020-12-28 | 2,048 | 2,067 | 2,045 | 2,059 | 116,700 | 2,059 |
2020-12-25 | 2,040 | 2,057 | 2,026 | 2,048 | 109,200 | 2,048 |
2020-12-24 | 2,040 | 2,057 | 2,034 | 2,037 | 92,600 | 2,037 |
2020-12-23 | 2,029 | 2,056 | 2,029 | 2,047 | 95,000 | 2,047 |
2020-12-22 | 2,060 | 2,063 | 1,999 | 2,019 | 195,700 | 2,019 |
2020-12-21 | 2,106 | 2,112 | 2,056 | 2,070 | 202,200 | 2,070 |
2020-12-18 | 2,100 | 2,133 | 2,084 | 2,115 | 275,700 | 2,115 |
2020-12-17 | 2,065 | 2,088 | 2,043 | 2,076 | 254,700 | 2,076 |
2020-12-16 | 2,030 | 2,055 | 2,016 | 2,034 | 127,100 | 2,034 |
2020-12-15 | 2,023 | 2,053 | 2,014 | 2,021 | 155,000 | 2,021 |
2020-12-14 | 2,031 | 2,051 | 2,011 | 2,014 | 168,500 | 2,014 |
2020-12-11 | 1,978 | 2,041 | 1,978 | 2,034 | 259,800 | 2,034 |
2020-12-10 | 1,978 | 1,979 | 1,949 | 1,970 | 93,000 | 1,970 |
2020-12-09 | 1,958 | 1,975 | 1,952 | 1,970 | 106,400 | 1,970 |
2020-12-08 | 1,950 | 1,959 | 1,936 | 1,945 | 86,800 | 1,945 |
2020-12-07 | 1,999 | 2,000 | 1,953 | 1,961 | 131,700 | 1,961 |
2020-12-04 | 1,988 | 2,026 | 1,985 | 1,999 | 229,100 | 1,999 |
2020-12-03 | 1,960 | 2,010 | 1,956 | 1,985 | 234,900 | 1,985 |
2020-12-02 | 1,943 | 1,981 | 1,935 | 1,956 | 213,000 | 1,956 |
2020-12-01 | 1,935 | 1,961 | 1,925 | 1,943 | 103,600 | 1,943 |
2020-11-30 | 1,961 | 1,971 | 1,936 | 1,937 | 138,900 | 1,937 |
2020-11-27 | 1,964 | 1,988 | 1,946 | 1,964 | 232,700 | 1,964 |
2020-11-26 | 1,925 | 1,964 | 1,904 | 1,955 | 177,500 | 1,955 |
2020-11-25 | 1,955 | 1,973 | 1,928 | 1,928 | 212,700 | 1,928 |
2020-11-24 | 2,003 | 2,024 | 1,942 | 1,942 | 400,700 | 1,942 |
2020-11-20 | 1,982 | 2,044 | 1,917 | 1,967 | 831,000 | 1,967 |
2020-11-19 | 1,840 | 1,862 | 1,812 | 1,830 | 202,000 | 1,830 |
2020-11-18 | 1,891 | 1,901 | 1,857 | 1,860 | 145,400 | 1,860 |
2020-11-17 | 1,959 | 1,959 | 1,889 | 1,891 | 201,400 | 1,891 |
2020-11-16 | 1,950 | 1,981 | 1,939 | 1,940 | 194,100 | 1,940 |
2020-11-13 | 1,962 | 1,962 | 1,914 | 1,939 | 152,700 | 1,939 |
2020-11-12 | 2,000 | 2,003 | 1,944 | 1,962 | 245,000 | 1,962 |
2020-11-11 | 2,029 | 2,029 | 1,982 | 1,991 | 183,700 | 1,991 |
2020-11-10 | 2,098 | 2,098 | 1,992 | 1,994 | 258,600 | 1,994 |
2020-11-09 | 2,071 | 2,075 | 2,053 | 2,067 | 130,600 | 2,067 |
2020-11-06 | 2,046 | 2,051 | 2,029 | 2,033 | 125,000 | 2,033 |
2020-11-05 | 2,039 | 2,056 | 2,018 | 2,046 | 206,800 | 2,046 |
2020-11-04 | 2,021 | 2,031 | 1,985 | 2,022 | 182,200 | 2,022 |
2020-11-02 | 2,011 | 2,050 | 2,004 | 2,014 | 250,300 | 2,014 |
2020-10-30 | 2,065 | 2,076 | 1,985 | 1,994 | 216,900 | 1,994 |
2020-10-29 | 2,066 | 2,070 | 2,042 | 2,058 | 223,000 | 2,058 |
2020-10-28 | 2,098 | 2,120 | 2,079 | 2,099 | 292,800 | 2,099 |
2020-10-27 | 2,150 | 2,150 | 2,027 | 2,097 | 725,500 | 2,097 |
2020-10-26 | 2,215 | 2,238 | 2,202 | 2,227 | 204,100 | 2,227 |
2020-10-23 | 2,189 | 2,199 | 2,166 | 2,195 | 162,000 | 2,195 |
2020-10-22 | 2,233 | 2,233 | 2,174 | 2,193 | 224,600 | 2,193 |
2020-10-21 | 2,230 | 2,287 | 2,229 | 2,264 | 238,100 | 2,264 |
2020-10-20 | 2,282 | 2,282 | 2,253 | 2,257 | 137,700 | 2,257 |
2020-10-19 | 2,286 | 2,297 | 2,267 | 2,280 | 148,900 | 2,280 |
2020-10-16 | 2,297 | 2,303 | 2,267 | 2,283 | 168,700 | 2,283 |
2020-10-15 | 2,332 | 2,332 | 2,281 | 2,297 | 253,800 | 2,297 |
2020-10-14 | 2,362 | 2,390 | 2,323 | 2,343 | 296,400 | 2,343 |
2020-10-13 | 2,398 | 2,406 | 2,372 | 2,376 | 178,000 | 2,376 |
2020-10-12 | 2,394 | 2,407 | 2,388 | 2,398 | 197,200 | 2,398 |
2020-10-09 | 2,352 | 2,377 | 2,334 | 2,370 | 294,600 | 2,370 |
2020-10-08 | 2,279 | 2,337 | 2,267 | 2,337 | 318,200 | 2,337 |
2020-10-07 | 2,271 | 2,295 | 2,266 | 2,279 | 197,000 | 2,279 |
2020-10-06 | 2,269 | 2,281 | 2,246 | 2,271 | 212,100 | 2,271 |
2020-10-05 | 2,229 | 2,289 | 2,229 | 2,270 | 428,800 | 2,270 |
2020-10-02 | 2,236 | 2,260 | 2,202 | 2,216 | 579,300 | 2,216 |
2020-09-30 | 2,152 | 2,170 | 2,114 | 2,116 | 211,800 | 2,116 |
2020-09-29 | 2,104 | 2,153 | 2,084 | 2,149 | 193,000 | 2,149 |
2020-09-28 | 2,134 | 2,152 | 2,114 | 2,139 | 220,600 | 2,139 |
2020-09-25 | 2,120 | 2,159 | 2,102 | 2,105 | 190,700 | 2,105 |
2020-09-24 | 2,103 | 2,146 | 2,100 | 2,116 | 269,800 | 2,116 |
2020-09-23 | 2,124 | 2,143 | 2,112 | 2,112 | 170,200 | 2,112 |
2020-09-18 | 2,122 | 2,140 | 2,111 | 2,131 | 273,600 | 2,131 |
2020-09-17 | 2,068 | 2,123 | 2,056 | 2,118 | 415,500 | 2,118 |
2020-09-16 | 2,036 | 2,072 | 2,036 | 2,061 | 209,600 | 2,061 |
2020-09-15 | 2,050 | 2,058 | 2,014 | 2,021 | 238,300 | 2,021 |
2020-09-14 | 2,035 | 2,054 | 2,031 | 2,054 | 161,900 | 2,054 |
2020-09-11 | 2,005 | 2,047 | 1,987 | 2,046 | 320,300 | 2,046 |
2020-09-10 | 1,983 | 2,007 | 1,977 | 1,991 | 169,400 | 1,991 |
2020-09-09 | 1,968 | 1,987 | 1,949 | 1,980 | 197,700 | 1,980 |
2020-09-08 | 1,964 | 1,998 | 1,951 | 1,997 | 230,200 | 1,997 |
2020-09-07 | 1,927 | 1,976 | 1,918 | 1,957 | 179,400 | 1,957 |
2020-09-04 | 1,930 | 1,946 | 1,914 | 1,931 | 142,700 | 1,931 |
2020-09-03 | 1,950 | 1,960 | 1,934 | 1,960 | 236,600 | 1,960 |
2020-09-02 | 1,925 | 1,948 | 1,924 | 1,948 | 224,600 | 1,948 |
2020-09-01 | 1,920 | 1,923 | 1,886 | 1,923 | 153,500 | 1,923 |
2020-08-31 | 1,879 | 1,915 | 1,868 | 1,907 | 161,800 | 1,907 |
2020-08-28 | 1,888 | 1,930 | 1,851 | 1,879 | 263,500 | 1,879 |
2020-08-27 | 1,891 | 1,903 | 1,875 | 1,888 | 198,500 | 1,888 |
2020-08-26 | 1,897 | 1,937 | 1,887 | 1,921 | 398,800 | 1,921 |
2020-08-25 | 1,907 | 1,907 | 1,880 | 1,889 | 207,100 | 1,889 |
2020-08-24 | 1,889 | 1,932 | 1,879 | 1,932 | 294,000 | 1,932 |
2020-08-21 | 1,880 | 1,899 | 1,880 | 1,883 | 119,700 | 1,883 |
2020-08-20 | 1,861 | 1,879 | 1,855 | 1,862 | 140,600 | 1,862 |
2020-08-19 | 1,899 | 1,906 | 1,871 | 1,883 | 113,800 | 1,883 |
2020-08-18 | 1,880 | 1,914 | 1,873 | 1,899 | 301,000 | 1,899 |
2020-08-17 | 1,862 | 1,888 | 1,861 | 1,887 | 171,300 | 1,887 |
2020-08-14 | 1,874 | 1,893 | 1,860 | 1,869 | 205,300 | 1,869 |
2020-08-13 | 1,860 | 1,881 | 1,852 | 1,862 | 239,300 | 1,862 |
2020-08-12 | 1,818 | 1,848 | 1,792 | 1,842 | 213,100 | 1,842 |
2020-08-11 | 1,801 | 1,836 | 1,801 | 1,829 | 262,000 | 1,829 |
2020-08-07 | 1,802 | 1,819 | 1,790 | 1,795 | 210,700 | 1,795 |
2020-08-06 | 1,851 | 1,858 | 1,811 | 1,811 | 188,900 | 1,811 |
2020-08-05 | 1,806 | 1,869 | 1,799 | 1,866 | 377,200 | 1,866 |
2020-08-04 | 1,886 | 1,895 | 1,796 | 1,806 | 453,900 | 1,806 |
2020-08-03 | 1,883 | 1,886 | 1,812 | 1,872 | 420,500 | 1,872 |
2020-07-31 | 1,866 | 1,944 | 1,864 | 1,875 | 932,100 | 1,875 |
2020-07-30 | 1,819 | 1,855 | 1,814 | 1,842 | 582,700 | 1,842 |
2020-07-29 | 1,760 | 1,813 | 1,739 | 1,810 | 719,000 | 1,810 |
2020-07-28 | 1,717 | 1,781 | 1,702 | 1,761 | 897,800 | 1,761 |
2020-07-27 | 1,655 | 1,679 | 1,628 | 1,677 | 403,200 | 1,677 |
2020-07-22 | 1,668 | 1,680 | 1,653 | 1,679 | 289,400 | 1,679 |
2020-07-21 | 1,640 | 1,675 | 1,638 | 1,675 | 260,800 | 1,675 |
2020-07-20 | 1,620 | 1,643 | 1,610 | 1,640 | 146,300 | 1,640 |
2020-07-17 | 1,638 | 1,645 | 1,617 | 1,618 | 110,400 | 1,618 |
2020-07-16 | 1,647 | 1,662 | 1,635 | 1,636 | 180,100 | 1,636 |
2020-07-15 | 1,661 | 1,666 | 1,628 | 1,652 | 210,600 | 1,652 |
2020-07-14 | 1,667 | 1,679 | 1,635 | 1,647 | 302,500 | 1,647 |
2020-07-13 | 1,610 | 1,673 | 1,610 | 1,662 | 448,900 | 1,662 |
2020-07-10 | 1,574 | 1,602 | 1,562 | 1,594 | 350,500 | 1,594 |
2020-07-09 | 1,614 | 1,619 | 1,575 | 1,578 | 318,900 | 1,578 |
2020-07-08 | 1,613 | 1,645 | 1,607 | 1,618 | 333,800 | 1,618 |
2020-07-07 | 1,640 | 1,642 | 1,600 | 1,631 | 441,900 | 1,631 |
2020-07-06 | 1,672 | 1,672 | 1,640 | 1,650 | 239,700 | 1,650 |
2020-07-03 | 1,657 | 1,658 | 1,631 | 1,654 | 310,400 | 1,654 |
2020-07-02 | 1,682 | 1,684 | 1,630 | 1,641 | 477,300 | 1,641 |
2020-07-01 | 1,730 | 1,736 | 1,675 | 1,683 | 513,400 | 1,683 |
2020-06-30 | 1,725 | 1,739 | 1,704 | 1,724 | 405,000 | 1,724 |
2020-06-29 | 1,729 | 1,745 | 1,703 | 1,716 | 386,600 | 1,716 |
2020-06-26 | 1,739 | 1,739 | 1,707 | 1,720 | 264,400 | 1,720 |
2020-06-25 | 1,738 | 1,760 | 1,713 | 1,719 | 379,500 | 1,719 |
2020-06-24 | 1,800 | 1,808 | 1,746 | 1,766 | 411,100 | 1,766 |
2020-06-23 | 1,818 | 1,837 | 1,777 | 1,798 | 406,500 | 1,798 |
2020-06-22 | 1,796 | 1,815 | 1,777 | 1,808 | 308,300 | 1,808 |
2020-06-19 | 1,805 | 1,813 | 1,758 | 1,777 | 715,300 | 1,777 |
2020-06-18 | 1,800 | 1,806 | 1,778 | 1,795 | 264,400 | 1,795 |
2020-06-17 | 1,800 | 1,810 | 1,776 | 1,793 | 278,400 | 1,793 |
2020-06-16 | 1,772 | 1,794 | 1,754 | 1,794 | 389,900 | 1,794 |
2020-06-15 | 1,780 | 1,838 | 1,742 | 1,742 | 502,300 | 1,742 |
2020-06-12 | 1,722 | 1,781 | 1,717 | 1,773 | 519,900 | 1,773 |
2020-06-11 | 1,818 | 1,822 | 1,771 | 1,772 | 419,100 | 1,772 |
2020-06-10 | 1,840 | 1,852 | 1,821 | 1,849 | 319,500 | 1,849 |
2020-06-09 | 1,841 | 1,871 | 1,832 | 1,850 | 414,500 | 1,850 |
2020-06-08 | 1,910 | 1,910 | 1,839 | 1,849 | 517,100 | 1,849 |
2020-06-05 | 1,930 | 1,930 | 1,888 | 1,899 | 746,600 | 1,899 |
2020-06-04 | 1,995 | 2,015 | 1,911 | 1,941 | 1,020,300 | 1,941 |
2020-06-03 | 1,896 | 1,989 | 1,870 | 1,976 | 2,283,800 | 1,976 |
2020-06-02 | 1,880 | 1,894 | 1,865 | 1,890 | 438,700 | 1,890 |
2020-06-01 | 1,894 | 1,927 | 1,891 | 1,903 | 680,000 | 1,903 |
2020-05-29 | 1,811 | 1,846 | 1,794 | 1,845 | 543,300 | 1,845 |
2020-05-28 | 1,830 | 1,848 | 1,798 | 1,815 | 652,100 | 1,815 |
2020-05-27 | 1,725 | 1,795 | 1,724 | 1,795 | 499,700 | 1,795 |
2020-05-26 | 1,732 | 1,743 | 1,725 | 1,736 | 296,600 | 1,736 |
2020-05-25 | 1,714 | 1,734 | 1,701 | 1,721 | 272,900 | 1,721 |
2020-05-22 | 1,692 | 1,703 | 1,680 | 1,695 | 444,400 | 1,695 |
2020-05-21 | 1,705 | 1,724 | 1,697 | 1,705 | 273,500 | 1,705 |
2020-05-20 | 1,709 | 1,718 | 1,692 | 1,708 | 319,300 | 1,708 |
2020-05-19 | 1,735 | 1,755 | 1,711 | 1,727 | 284,700 | 1,727 |
2020-05-18 | 1,727 | 1,742 | 1,703 | 1,720 | 329,900 | 1,720 |
2020-05-15 | 1,759 | 1,773 | 1,711 | 1,747 | 411,200 | 1,747 |
2020-05-14 | 1,792 | 1,808 | 1,738 | 1,738 | 695,900 | 1,738 |
2020-05-13 | 1,861 | 1,863 | 1,795 | 1,819 | 590,700 | 1,819 |
2020-05-12 | 1,819 | 1,874 | 1,792 | 1,865 | 539,800 | 1,865 |
2020-05-11 | 1,823 | 1,842 | 1,800 | 1,840 | 456,700 | 1,840 |
2020-05-08 | 1,888 | 1,897 | 1,793 | 1,819 | 751,800 | 1,819 |
2020-05-07 | 1,840 | 1,914 | 1,840 | 1,901 | 522,900 | 1,901 |
2020-05-01 | 1,861 | 1,871 | 1,838 | 1,850 | 433,900 | 1,850 |
2020-04-30 | 1,967 | 2,013 | 1,865 | 1,883 | 1,331,100 | 1,883 |
2020-04-28 | 2,035 | 2,038 | 1,989 | 2,015 | 355,300 | 2,015 |
2020-04-27 | 1,978 | 2,015 | 1,967 | 2,003 | 442,400 | 2,003 |
2020-04-24 | 1,980 | 1,991 | 1,933 | 1,954 | 446,900 | 1,954 |
2020-04-23 | 1,970 | 1,991 | 1,957 | 1,991 | 431,200 | 1,991 |
2020-04-22 | 1,951 | 1,982 | 1,889 | 1,976 | 774,300 | 1,976 |
2020-04-21 | 2,015 | 2,024 | 1,978 | 1,991 | 459,500 | 1,991 |
2020-04-20 | 2,075 | 2,090 | 2,046 | 2,057 | 492,600 | 2,057 |
2020-04-17 | 2,119 | 2,125 | 2,021 | 2,056 | 750,000 | 2,056 |
2020-04-16 | 2,080 | 2,120 | 2,060 | 2,120 | 407,100 | 2,120 |
2020-04-15 | 2,129 | 2,129 | 2,045 | 2,087 | 551,600 | 2,087 |
2020-04-14 | 2,122 | 2,155 | 2,112 | 2,141 | 388,900 | 2,141 |
2020-04-13 | 2,157 | 2,170 | 2,112 | 2,150 | 499,000 | 2,150 |
2020-04-10 | 2,110 | 2,155 | 2,084 | 2,144 | 1,064,700 | 2,144 |
2020-04-09 | 2,069 | 2,085 | 2,028 | 2,060 | 553,900 | 2,060 |
2020-04-08 | 2,041 | 2,097 | 2,036 | 2,065 | 519,000 | 2,065 |
2020-04-07 | 2,099 | 2,121 | 2,011 | 2,061 | 491,600 | 2,061 |
2020-04-06 | 2,006 | 2,077 | 1,972 | 2,071 | 687,500 | 2,071 |
2020-04-03 | 2,065 | 2,099 | 1,941 | 1,960 | 566,100 | 1,960 |
2020-04-02 | 1,954 | 2,096 | 1,954 | 2,047 | 981,600 | 2,047 |
2020-04-01 | 2,050 | 2,110 | 1,951 | 1,963 | 1,551,100 | 1,963 |
2020-03-31 | 1,997 | 2,025 | 1,951 | 1,971 | 517,000 | 1,971 |
2020-03-30 | 1,883 | 2,014 | 1,855 | 2,011 | 822,900 | 2,011 |
2020-03-27 | 1,850 | 1,883 | 1,813 | 1,855 | 663,000 | 1,855 |
2020-03-26 | 1,782 | 1,845 | 1,756 | 1,817 | 508,100 | 1,817 |
2020-03-25 | 1,824 | 1,835 | 1,762 | 1,830 | 571,000 | 1,830 |
2020-03-24 | 1,800 | 1,805 | 1,726 | 1,775 | 522,600 | 1,775 |
2020-03-23 | 1,867 | 1,876 | 1,703 | 1,771 | 1,020,700 | 1,771 |
2020-03-19 | 1,935 | 1,998 | 1,781 | 1,827 | 2,379,400 | 1,827 |
2020-03-18 | 1,636 | 1,712 | 1,581 | 1,655 | 558,400 | 1,655 |
2020-03-17 | 1,479 | 1,637 | 1,440 | 1,623 | 718,500 | 1,623 |
2020-03-16 | 1,617 | 1,673 | 1,492 | 1,502 | 699,400 | 1,502 |
2020-03-13 | 1,520 | 1,631 | 1,475 | 1,596 | 631,200 | 1,596 |
2020-03-12 | 1,686 | 1,749 | 1,639 | 1,657 | 501,000 | 1,657 |
2020-03-11 | 1,807 | 1,838 | 1,722 | 1,726 | 542,800 | 1,726 |
2020-03-10 | 1,667 | 1,821 | 1,625 | 1,800 | 729,600 | 1,800 |
2020-03-09 | 1,855 | 1,880 | 1,751 | 1,772 | 635,400 | 1,772 |
2020-03-06 | 1,970 | 2,018 | 1,940 | 1,948 | 383,500 | 1,948 |
2020-03-05 | 2,028 | 2,038 | 1,982 | 2,004 | 335,700 | 2,004 |
2020-03-04 | 1,972 | 2,060 | 1,957 | 1,994 | 523,700 | 1,994 |
2020-03-03 | 2,050 | 2,120 | 2,000 | 2,016 | 851,200 | 2,016 |
2020-03-02 | 1,998 | 2,065 | 1,935 | 2,022 | 1,278,200 | 2,022 |
2020-02-28 | 1,971 | 1,996 | 1,882 | 1,897 | 992,500 | 1,897 |
2020-02-27 | 2,088 | 2,130 | 2,045 | 2,056 | 759,200 | 2,056 |
2020-02-26 | 2,224 | 2,245 | 2,058 | 2,120 | 1,235,900 | 2,120 |
2020-02-25 | 2,196 | 2,290 | 2,150 | 2,246 | 1,107,900 | 2,246 |
2020-02-21 | 2,169 | 2,253 | 2,167 | 2,240 | 739,100 | 2,240 |
2020-02-20 | 2,193 | 2,206 | 2,140 | 2,171 | 718,400 | 2,171 |
2020-02-19 | 2,257 | 2,257 | 2,148 | 2,202 | 1,168,400 | 2,202 |
2020-02-18 | 2,450 | 2,450 | 2,237 | 2,258 | 2,426,000 | 2,258 |
2020-02-17 | 2,400 | 2,549 | 2,360 | 2,485 | 3,376,500 | 2,485 |
2020-02-14 | 2,226 | 2,314 | 2,219 | 2,258 | 1,167,600 | 2,258 |
2020-02-13 | 2,369 | 2,369 | 2,177 | 2,215 | 1,683,500 | 2,215 |
2020-02-12 | 2,419 | 2,425 | 2,336 | 2,372 | 1,126,300 | 2,372 |
2020-02-10 | 2,520 | 2,600 | 2,375 | 2,424 | 2,497,700 | 2,424 |
2020-02-07 | 2,317 | 2,393 | 2,265 | 2,320 | 912,100 | 2,320 |
2020-02-06 | 2,346 | 2,354 | 2,252 | 2,278 | 649,300 | 2,278 |
2020-02-05 | 2,285 | 2,366 | 2,218 | 2,309 | 1,009,300 | 2,309 |
2020-02-04 | 2,405 | 2,473 | 2,200 | 2,235 | 2,211,000 | 2,235 |
2020-02-03 | 2,209 | 2,310 | 2,167 | 2,249 | 1,417,700 | 2,249 |
2020-01-31 | 2,203 | 2,253 | 2,163 | 2,195 | 664,800 | 2,195 |
2020-01-30 | 2,149 | 2,181 | 2,095 | 2,143 | 736,500 | 2,143 |
2020-01-29 | 2,287 | 2,292 | 2,089 | 2,188 | 956,800 | 2,188 |
2020-01-28 | 2,343 | 2,359 | 2,215 | 2,237 | 481,600 | 2,237 |
2020-01-27 | 2,250 | 2,401 | 2,239 | 2,327 | 661,500 | 2,327 |
2020-01-24 | 2,272 | 2,272 | 2,184 | 2,242 | 218,000 | 2,242 |
2020-01-23 | 2,293 | 2,314 | 2,237 | 2,258 | 328,700 | 2,258 |
2020-01-22 | 2,230 | 2,313 | 2,202 | 2,304 | 393,900 | 2,304 |
2020-01-21 | 2,185 | 2,218 | 2,175 | 2,213 | 190,000 | 2,213 |
2020-01-20 | 2,109 | 2,164 | 2,107 | 2,163 | 121,700 | 2,163 |
2020-01-17 | 2,100 | 2,121 | 2,097 | 2,109 | 139,100 | 2,109 |
2020-01-16 | 2,154 | 2,155 | 2,083 | 2,083 | 133,400 | 2,083 |
2020-01-15 | 2,130 | 2,135 | 2,113 | 2,132 | 76,400 | 2,132 |
2020-01-14 | 2,174 | 2,180 | 2,083 | 2,143 | 163,500 | 2,143 |
2020-01-10 | 2,145 | 2,172 | 2,140 | 2,156 | 277,400 | 2,156 |
2020-01-09 | 2,100 | 2,131 | 2,084 | 2,107 | 186,100 | 2,107 |
2020-01-08 | 2,013 | 2,048 | 1,992 | 2,027 | 112,300 | 2,027 |
2020-01-07 | 1,995 | 2,045 | 1,994 | 2,044 | 141,400 | 2,044 |
2020-01-06 | 1,976 | 2,016 | 1,959 | 1,976 | 104,300 | 1,976 |
分割・併合履歴 : [2018-03-28]1株→2株 [1990-03-27]1株→1.1株