4552 JCRファーマ(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 | 2,229 | 2,237 | 2,211 | 2,224 | 226,700 | 2,224 |
2021-12-29 | 2,200 | 2,270 | 2,192 | 2,253 | 367,900 | 2,253 |
2021-12-28 | 2,181 | 2,201 | 2,146 | 2,200 | 571,800 | 2,200 |
2021-12-27 | 2,230 | 2,234 | 2,170 | 2,177 | 414,000 | 2,177 |
2021-12-24 | 2,248 | 2,259 | 2,207 | 2,235 | 338,300 | 2,235 |
2021-12-23 | 2,243 | 2,251 | 2,219 | 2,242 | 335,300 | 2,242 |
2021-12-22 | 2,240 | 2,260 | 2,203 | 2,233 | 378,800 | 2,233 |
2021-12-21 | 2,211 | 2,273 | 2,180 | 2,254 | 536,300 | 2,254 |
2021-12-20 | 2,168 | 2,215 | 2,159 | 2,198 | 456,200 | 2,198 |
2021-12-17 | 2,285 | 2,285 | 2,190 | 2,190 | 630,600 | 2,190 |
2021-12-16 | 2,275 | 2,295 | 2,240 | 2,290 | 632,700 | 2,290 |
2021-12-15 | 2,226 | 2,255 | 2,207 | 2,225 | 360,800 | 2,225 |
2021-12-14 | 2,261 | 2,296 | 2,230 | 2,237 | 424,000 | 2,237 |
2021-12-13 | 2,283 | 2,328 | 2,235 | 2,256 | 544,500 | 2,256 |
2021-12-10 | 2,336 | 2,337 | 2,249 | 2,249 | 759,800 | 2,249 |
2021-12-09 | 2,431 | 2,431 | 2,357 | 2,363 | 398,900 | 2,363 |
2021-12-08 | 2,422 | 2,451 | 2,400 | 2,434 | 468,500 | 2,434 |
2021-12-07 | 2,356 | 2,380 | 2,333 | 2,378 | 474,500 | 2,378 |
2021-12-06 | 2,448 | 2,448 | 2,350 | 2,354 | 496,300 | 2,354 |
2021-12-03 | 2,381 | 2,470 | 2,375 | 2,460 | 524,100 | 2,460 |
2021-12-02 | 2,369 | 2,438 | 2,353 | 2,382 | 575,200 | 2,382 |
2021-12-01 | 2,463 | 2,463 | 2,376 | 2,392 | 768,200 | 2,392 |
2021-11-30 | 2,568 | 2,622 | 2,495 | 2,499 | 464,000 | 2,499 |
2021-11-29 | 2,517 | 2,644 | 2,516 | 2,567 | 616,100 | 2,567 |
2021-11-26 | 2,595 | 2,596 | 2,524 | 2,548 | 484,900 | 2,548 |
2021-11-25 | 2,565 | 2,587 | 2,520 | 2,587 | 386,600 | 2,587 |
2021-11-24 | 2,630 | 2,630 | 2,522 | 2,568 | 791,500 | 2,568 |
2021-11-22 | 2,624 | 2,674 | 2,612 | 2,661 | 353,000 | 2,661 |
2021-11-19 | 2,718 | 2,719 | 2,585 | 2,622 | 635,200 | 2,622 |
2021-11-18 | 2,750 | 2,750 | 2,654 | 2,694 | 485,500 | 2,694 |
2021-11-17 | 2,839 | 2,839 | 2,743 | 2,753 | 443,700 | 2,753 |
2021-11-16 | 2,844 | 2,859 | 2,814 | 2,823 | 255,600 | 2,823 |
2021-11-15 | 2,861 | 2,883 | 2,793 | 2,832 | 397,100 | 2,832 |
2021-11-12 | 2,850 | 2,890 | 2,815 | 2,826 | 360,200 | 2,826 |
2021-11-11 | 2,839 | 2,863 | 2,816 | 2,833 | 289,500 | 2,833 |
2021-11-10 | 2,895 | 2,903 | 2,835 | 2,839 | 449,700 | 2,839 |
2021-11-09 | 2,831 | 2,928 | 2,826 | 2,884 | 583,700 | 2,884 |
2021-11-08 | 2,820 | 2,874 | 2,810 | 2,839 | 669,000 | 2,839 |
2021-11-05 | 2,703 | 2,835 | 2,690 | 2,811 | 779,900 | 2,811 |
2021-11-04 | 2,698 | 2,750 | 2,675 | 2,699 | 471,100 | 2,699 |
2021-11-02 | 2,698 | 2,711 | 2,642 | 2,685 | 631,500 | 2,685 |
2021-11-01 | 2,789 | 2,820 | 2,650 | 2,708 | 1,140,100 | 2,708 |
2021-10-29 | 2,980 | 2,984 | 2,770 | 2,799 | 1,640,500 | 2,799 |
2021-10-28 | 2,841 | 2,859 | 2,811 | 2,832 | 358,100 | 2,832 |
2021-10-27 | 2,856 | 2,870 | 2,833 | 2,852 | 322,200 | 2,852 |
2021-10-26 | 2,851 | 2,859 | 2,822 | 2,851 | 248,900 | 2,851 |
2021-10-25 | 2,821 | 2,850 | 2,811 | 2,847 | 223,400 | 2,847 |
2021-10-22 | 2,888 | 2,893 | 2,833 | 2,849 | 427,300 | 2,849 |
2021-10-21 | 2,919 | 2,949 | 2,895 | 2,918 | 292,500 | 2,918 |
2021-10-20 | 2,916 | 2,958 | 2,893 | 2,940 | 329,700 | 2,940 |
2021-10-19 | 2,890 | 2,925 | 2,878 | 2,893 | 399,400 | 2,893 |
2021-10-18 | 2,868 | 2,868 | 2,811 | 2,845 | 309,900 | 2,845 |
2021-10-15 | 2,835 | 2,890 | 2,827 | 2,890 | 302,000 | 2,890 |
2021-10-14 | 2,791 | 2,837 | 2,753 | 2,815 | 276,900 | 2,815 |
2021-10-13 | 2,791 | 2,849 | 2,775 | 2,788 | 496,900 | 2,788 |
2021-10-12 | 2,869 | 2,871 | 2,781 | 2,800 | 478,300 | 2,800 |
2021-10-11 | 2,870 | 2,896 | 2,785 | 2,871 | 509,500 | 2,871 |
2021-10-08 | 2,931 | 2,940 | 2,857 | 2,876 | 544,700 | 2,876 |
2021-10-07 | 3,055 | 3,065 | 2,902 | 2,902 | 973,300 | 2,902 |
2021-10-06 | 3,185 | 3,195 | 3,040 | 3,075 | 871,300 | 3,075 |
2021-10-05 | 3,085 | 3,220 | 3,085 | 3,115 | 1,028,300 | 3,115 |
2021-10-04 | 3,060 | 3,145 | 2,969 | 3,145 | 1,703,600 | 3,145 |
2021-10-01 | 2,891 | 3,165 | 2,882 | 3,125 | 2,666,200 | 3,125 |
2021-09-30 | 2,775 | 2,814 | 2,774 | 2,791 | 301,300 | 2,791 |
2021-09-29 | 2,779 | 2,787 | 2,718 | 2,767 | 442,400 | 2,767 |
2021-09-28 | 2,865 | 2,869 | 2,772 | 2,821 | 687,400 | 2,821 |
2021-09-27 | 2,947 | 2,947 | 2,897 | 2,909 | 369,700 | 2,909 |
2021-09-24 | 2,950 | 2,972 | 2,941 | 2,952 | 288,400 | 2,952 |
2021-09-22 | 2,954 | 2,970 | 2,913 | 2,927 | 267,100 | 2,927 |
2021-09-21 | 2,933 | 2,954 | 2,915 | 2,946 | 334,500 | 2,946 |
2021-09-17 | 2,953 | 2,994 | 2,942 | 2,994 | 390,600 | 2,994 |
2021-09-16 | 2,946 | 2,959 | 2,909 | 2,940 | 319,800 | 2,940 |
2021-09-15 | 2,995 | 3,010 | 2,962 | 2,973 | 348,500 | 2,973 |
2021-09-14 | 2,964 | 2,989 | 2,940 | 2,983 | 308,600 | 2,983 |
2021-09-13 | 2,965 | 2,979 | 2,917 | 2,977 | 415,300 | 2,977 |
2021-09-10 | 2,956 | 3,005 | 2,951 | 2,992 | 564,500 | 2,992 |
2021-09-09 | 3,025 | 3,025 | 2,950 | 2,966 | 438,900 | 2,966 |
2021-09-08 | 2,971 | 3,020 | 2,967 | 3,020 | 350,800 | 3,020 |
2021-09-07 | 2,950 | 2,990 | 2,935 | 2,978 | 458,700 | 2,978 |
2021-09-06 | 2,965 | 2,975 | 2,901 | 2,920 | 436,700 | 2,920 |
2021-09-03 | 2,943 | 2,980 | 2,898 | 2,966 | 799,400 | 2,966 |
2021-09-02 | 2,906 | 2,932 | 2,895 | 2,920 | 607,200 | 2,920 |
2021-09-01 | 2,927 | 2,939 | 2,881 | 2,892 | 589,800 | 2,892 |
2021-08-31 | 2,891 | 2,909 | 2,869 | 2,900 | 470,100 | 2,900 |
2021-08-30 | 2,901 | 2,912 | 2,842 | 2,883 | 775,400 | 2,883 |
2021-08-27 | 2,920 | 2,925 | 2,858 | 2,874 | 519,300 | 2,874 |
2021-08-26 | 2,975 | 2,981 | 2,903 | 2,941 | 483,000 | 2,941 |
2021-08-25 | 3,055 | 3,055 | 2,985 | 2,985 | 346,600 | 2,985 |
2021-08-24 | 3,005 | 3,055 | 2,994 | 3,020 | 326,900 | 3,020 |
2021-08-23 | 3,025 | 3,045 | 2,975 | 3,010 | 559,400 | 3,010 |
2021-08-20 | 3,015 | 3,120 | 3,015 | 3,030 | 829,600 | 3,030 |
2021-08-19 | 2,927 | 3,030 | 2,913 | 2,986 | 624,700 | 2,986 |
2021-08-18 | 2,850 | 2,928 | 2,849 | 2,899 | 431,400 | 2,899 |
2021-08-17 | 2,960 | 2,960 | 2,872 | 2,875 | 455,200 | 2,875 |
2021-08-16 | 2,983 | 3,000 | 2,910 | 2,946 | 436,300 | 2,946 |
2021-08-13 | 2,997 | 3,030 | 2,976 | 2,993 | 331,700 | 2,993 |
2021-08-12 | 2,988 | 3,055 | 2,985 | 2,997 | 438,900 | 2,997 |
2021-08-11 | 2,943 | 3,005 | 2,931 | 2,980 | 622,700 | 2,980 |
2021-08-10 | 2,906 | 2,953 | 2,889 | 2,908 | 443,600 | 2,908 |
2021-08-06 | 2,905 | 2,947 | 2,878 | 2,912 | 388,300 | 2,912 |
2021-08-05 | 2,949 | 2,963 | 2,887 | 2,913 | 552,900 | 2,913 |
2021-08-04 | 2,999 | 3,020 | 2,958 | 2,965 | 495,600 | 2,965 |
2021-08-03 | 2,999 | 3,020 | 2,924 | 2,959 | 702,600 | 2,959 |
2021-08-02 | 3,065 | 3,065 | 2,983 | 3,035 | 796,600 | 3,035 |
2021-07-30 | 3,185 | 3,185 | 2,988 | 3,085 | 1,528,800 | 3,085 |
2021-07-29 | 3,315 | 3,340 | 3,280 | 3,290 | 416,600 | 3,290 |
2021-07-28 | 3,305 | 3,335 | 3,255 | 3,280 | 361,900 | 3,280 |
2021-07-27 | 3,360 | 3,360 | 3,310 | 3,330 | 251,300 | 3,330 |
2021-07-26 | 3,355 | 3,365 | 3,310 | 3,315 | 233,700 | 3,315 |
2021-07-21 | 3,365 | 3,365 | 3,300 | 3,315 | 207,700 | 3,315 |
2021-07-20 | 3,275 | 3,330 | 3,260 | 3,310 | 239,900 | 3,310 |
2021-07-19 | 3,315 | 3,365 | 3,300 | 3,310 | 279,900 | 3,310 |
2021-07-16 | 3,260 | 3,365 | 3,255 | 3,315 | 364,200 | 3,315 |
2021-07-15 | 3,385 | 3,405 | 3,305 | 3,310 | 394,700 | 3,310 |
2021-07-14 | 3,455 | 3,455 | 3,365 | 3,405 | 446,900 | 3,405 |
2021-07-13 | 3,590 | 3,600 | 3,410 | 3,450 | 990,500 | 3,450 |
2021-07-12 | 3,650 | 3,670 | 3,610 | 3,660 | 308,100 | 3,660 |
2021-07-09 | 3,560 | 3,590 | 3,515 | 3,580 | 449,800 | 3,580 |
2021-07-08 | 3,650 | 3,675 | 3,565 | 3,580 | 351,700 | 3,580 |
2021-07-07 | 3,645 | 3,680 | 3,625 | 3,660 | 367,800 | 3,660 |
2021-07-06 | 3,595 | 3,670 | 3,590 | 3,645 | 252,100 | 3,645 |
2021-07-05 | 3,630 | 3,670 | 3,595 | 3,600 | 319,900 | 3,600 |
2021-07-02 | 3,705 | 3,710 | 3,620 | 3,630 | 522,200 | 3,630 |
2021-07-01 | 3,710 | 3,715 | 3,630 | 3,685 | 475,000 | 3,685 |
2021-06-30 | 3,690 | 3,745 | 3,660 | 3,740 | 707,100 | 3,740 |
2021-06-29 | 3,635 | 3,680 | 3,615 | 3,665 | 595,400 | 3,665 |
2021-06-28 | 3,620 | 3,635 | 3,585 | 3,605 | 337,600 | 3,605 |
2021-06-25 | 3,625 | 3,635 | 3,590 | 3,615 | 386,700 | 3,615 |
2021-06-24 | 3,585 | 3,690 | 3,565 | 3,635 | 685,700 | 3,635 |
2021-06-23 | 3,565 | 3,635 | 3,550 | 3,580 | 476,700 | 3,580 |
2021-06-22 | 3,540 | 3,575 | 3,520 | 3,550 | 348,900 | 3,550 |
2021-06-21 | 3,510 | 3,530 | 3,445 | 3,510 | 452,800 | 3,510 |
2021-06-18 | 3,565 | 3,595 | 3,545 | 3,580 | 574,900 | 3,580 |
2021-06-17 | 3,550 | 3,550 | 3,455 | 3,520 | 327,600 | 3,520 |
2021-06-16 | 3,510 | 3,555 | 3,495 | 3,525 | 267,900 | 3,525 |
2021-06-15 | 3,560 | 3,575 | 3,515 | 3,560 | 365,200 | 3,560 |
2021-06-14 | 3,500 | 3,590 | 3,485 | 3,560 | 590,400 | 3,560 |
2021-06-11 | 3,435 | 3,490 | 3,415 | 3,490 | 572,400 | 3,490 |
2021-06-10 | 3,375 | 3,405 | 3,370 | 3,400 | 293,600 | 3,400 |
2021-06-09 | 3,380 | 3,420 | 3,350 | 3,390 | 470,400 | 3,390 |
2021-06-08 | 3,250 | 3,405 | 3,235 | 3,360 | 761,200 | 3,360 |
2021-06-07 | 3,240 | 3,240 | 3,160 | 3,200 | 283,200 | 3,200 |
2021-06-04 | 3,225 | 3,225 | 3,185 | 3,210 | 207,700 | 3,210 |
2021-06-03 | 3,275 | 3,280 | 3,210 | 3,220 | 309,100 | 3,220 |
2021-06-02 | 3,265 | 3,270 | 3,205 | 3,240 | 348,200 | 3,240 |
2021-06-01 | 3,280 | 3,300 | 3,235 | 3,265 | 369,900 | 3,265 |
2021-05-31 | 3,330 | 3,410 | 3,305 | 3,325 | 513,900 | 3,325 |
2021-05-28 | 3,230 | 3,300 | 3,230 | 3,295 | 424,200 | 3,295 |
2021-05-27 | 3,210 | 3,265 | 3,205 | 3,265 | 476,900 | 3,265 |
2021-05-26 | 3,220 | 3,295 | 3,200 | 3,270 | 319,500 | 3,270 |
2021-05-25 | 3,260 | 3,290 | 3,210 | 3,235 | 382,000 | 3,235 |
2021-05-24 | 3,190 | 3,290 | 3,170 | 3,255 | 696,100 | 3,255 |
2021-05-21 | 3,400 | 3,405 | 3,155 | 3,205 | 1,689,800 | 3,205 |
2021-05-20 | 3,390 | 3,450 | 3,345 | 3,375 | 745,900 | 3,375 |
2021-05-19 | 3,290 | 3,330 | 3,230 | 3,320 | 521,800 | 3,320 |
2021-05-18 | 3,260 | 3,290 | 3,170 | 3,275 | 697,500 | 3,275 |
2021-05-17 | 3,275 | 3,385 | 3,230 | 3,320 | 1,274,000 | 3,320 |
2021-05-14 | 3,310 | 3,330 | 3,150 | 3,330 | 1,913,300 | 3,330 |
2021-05-13 | 2,862 | 2,871 | 2,778 | 2,828 | 533,000 | 2,828 |
2021-05-12 | 2,973 | 2,998 | 2,881 | 2,881 | 616,700 | 2,881 |
2021-05-11 | 3,030 | 3,030 | 2,931 | 2,933 | 506,500 | 2,933 |
2021-05-10 | 2,990 | 3,060 | 2,970 | 3,060 | 310,100 | 3,060 |
2021-05-07 | 2,940 | 3,045 | 2,935 | 2,998 | 394,300 | 2,998 |
2021-05-06 | 2,987 | 2,987 | 2,911 | 2,933 | 630,000 | 2,933 |
2021-04-30 | 2,969 | 3,025 | 2,940 | 2,975 | 520,200 | 2,975 |
2021-04-28 | 2,940 | 2,983 | 2,908 | 2,948 | 548,000 | 2,948 |
2021-04-27 | 2,992 | 3,015 | 2,961 | 2,974 | 673,500 | 2,974 |
2021-04-26 | 3,075 | 3,075 | 2,989 | 3,000 | 481,200 | 3,000 |
2021-04-23 | 3,030 | 3,090 | 3,005 | 3,075 | 410,000 | 3,075 |
2021-04-22 | 3,050 | 3,090 | 3,010 | 3,035 | 502,000 | 3,035 |
2021-04-21 | 2,963 | 3,080 | 2,963 | 3,020 | 765,200 | 3,020 |
2021-04-20 | 3,100 | 3,100 | 2,968 | 2,982 | 904,000 | 2,982 |
2021-04-19 | 3,165 | 3,200 | 3,080 | 3,120 | 659,100 | 3,120 |
2021-04-16 | 3,285 | 3,290 | 3,200 | 3,225 | 386,600 | 3,225 |
2021-04-15 | 3,245 | 3,295 | 3,235 | 3,275 | 274,200 | 3,275 |
2021-04-14 | 3,250 | 3,290 | 3,230 | 3,265 | 415,500 | 3,265 |
2021-04-13 | 3,240 | 3,240 | 3,195 | 3,220 | 368,900 | 3,220 |
2021-04-12 | 3,240 | 3,255 | 3,170 | 3,220 | 499,300 | 3,220 |
2021-04-09 | 3,195 | 3,280 | 3,195 | 3,225 | 607,700 | 3,225 |
2021-04-08 | 3,270 | 3,275 | 3,185 | 3,230 | 710,000 | 3,230 |
2021-04-07 | 3,420 | 3,420 | 3,255 | 3,320 | 1,122,200 | 3,320 |
2021-04-06 | 3,480 | 3,505 | 3,400 | 3,410 | 604,200 | 3,410 |
2021-04-05 | 3,500 | 3,515 | 3,450 | 3,500 | 530,700 | 3,500 |
2021-04-02 | 3,605 | 3,645 | 3,540 | 3,550 | 691,700 | 3,550 |
2021-04-01 | 3,625 | 3,630 | 3,540 | 3,575 | 605,200 | 3,575 |
2021-03-31 | 3,490 | 3,630 | 3,480 | 3,585 | 1,001,900 | 3,585 |
2021-03-30 | 3,485 | 3,545 | 3,435 | 3,495 | 601,800 | 3,495 |
2021-03-29 | 3,520 | 3,565 | 3,460 | 3,485 | 943,600 | 3,485 |
2021-03-26 | 3,450 | 3,620 | 3,400 | 3,565 | 2,030,800 | 3,565 |
2021-03-25 | 3,375 | 3,405 | 3,290 | 3,380 | 618,200 | 3,380 |
2021-03-24 | 3,430 | 3,500 | 3,295 | 3,365 | 1,087,600 | 3,365 |
2021-03-23 | 3,370 | 3,415 | 3,345 | 3,360 | 500,700 | 3,360 |
2021-03-22 | 3,410 | 3,440 | 3,320 | 3,355 | 531,700 | 3,355 |
2021-03-19 | 3,400 | 3,455 | 3,370 | 3,375 | 919,500 | 3,375 |
2021-03-18 | 3,370 | 3,390 | 3,310 | 3,335 | 590,600 | 3,335 |
2021-03-17 | 3,275 | 3,390 | 3,270 | 3,355 | 664,500 | 3,355 |
2021-03-16 | 3,300 | 3,335 | 3,230 | 3,255 | 819,800 | 3,255 |
2021-03-15 | 3,330 | 3,370 | 3,285 | 3,355 | 704,600 | 3,355 |
2021-03-12 | 3,370 | 3,425 | 3,305 | 3,380 | 947,400 | 3,380 |
2021-03-11 | 3,465 | 3,485 | 3,380 | 3,435 | 917,700 | 3,435 |
2021-03-10 | 3,495 | 3,610 | 3,475 | 3,525 | 889,000 | 3,525 |
2021-03-09 | 3,545 | 3,565 | 3,430 | 3,490 | 1,669,900 | 3,490 |
2021-03-08 | 3,690 | 3,705 | 3,585 | 3,615 | 1,021,100 | 3,615 |
2021-03-05 | 3,760 | 3,790 | 3,630 | 3,720 | 1,171,000 | 3,720 |
2021-03-04 | 3,605 | 3,690 | 3,530 | 3,670 | 898,700 | 3,670 |
2021-03-03 | 3,675 | 3,720 | 3,605 | 3,660 | 820,000 | 3,660 |
2021-03-02 | 3,625 | 3,735 | 3,570 | 3,680 | 1,197,600 | 3,680 |
2021-03-01 | 3,575 | 3,630 | 3,505 | 3,555 | 750,300 | 3,555 |
2021-02-26 | 3,495 | 3,650 | 3,430 | 3,580 | 1,885,500 | 3,580 |
2021-02-25 | 3,365 | 3,520 | 3,330 | 3,520 | 1,661,800 | 3,520 |
2021-02-24 | 3,235 | 3,300 | 3,195 | 3,300 | 709,100 | 3,300 |
2021-02-22 | 3,230 | 3,275 | 3,190 | 3,270 | 621,200 | 3,270 |
2021-02-19 | 3,175 | 3,240 | 3,155 | 3,195 | 390,000 | 3,195 |
2021-02-18 | 3,220 | 3,385 | 3,195 | 3,230 | 1,309,000 | 3,230 |
2021-02-17 | 3,205 | 3,250 | 3,185 | 3,190 | 573,700 | 3,190 |
2021-02-16 | 3,160 | 3,185 | 3,100 | 3,175 | 586,000 | 3,175 |
2021-02-15 | 3,200 | 3,200 | 3,140 | 3,170 | 385,500 | 3,170 |
2021-02-12 | 3,200 | 3,230 | 3,160 | 3,180 | 673,700 | 3,180 |
2021-02-10 | 3,050 | 3,145 | 3,035 | 3,125 | 396,300 | 3,125 |
2021-02-09 | 3,105 | 3,130 | 3,010 | 3,105 | 950,400 | 3,105 |
2021-02-08 | 3,200 | 3,215 | 3,140 | 3,175 | 862,300 | 3,175 |
2021-02-05 | 3,050 | 3,160 | 3,045 | 3,130 | 832,400 | 3,130 |
2021-02-04 | 3,110 | 3,115 | 3,010 | 3,080 | 1,494,900 | 3,080 |
2021-02-03 | 3,205 | 3,255 | 3,155 | 3,170 | 1,269,100 | 3,170 |
2021-02-02 | 3,250 | 3,250 | 3,100 | 3,250 | 2,285,300 | 3,250 |
2021-02-01 | 3,390 | 3,390 | 3,110 | 3,210 | 4,535,100 | 3,210 |
2021-01-29 | 3,325 | 3,800 | 3,325 | 3,450 | 15,250,100 | 3,450 |
2021-01-28 | 2,936 | 3,210 | 2,867 | 3,115 | 7,019,800 | 3,115 |
2021-01-27 | 2,746 | 2,789 | 2,633 | 2,742 | 3,121,600 | 2,742 |
2021-01-26 | 2,475 | 2,586 | 2,421 | 2,496 | 1,276,400 | 2,496 |
2021-01-25 | 2,452 | 2,486 | 2,438 | 2,483 | 366,900 | 2,483 |
2021-01-22 | 2,380 | 2,461 | 2,366 | 2,461 | 415,500 | 2,461 |
2021-01-21 | 2,387 | 2,392 | 2,364 | 2,374 | 340,200 | 2,374 |
2021-01-20 | 2,400 | 2,402 | 2,356 | 2,388 | 377,400 | 2,388 |
2021-01-19 | 2,512 | 2,512 | 2,427 | 2,432 | 341,200 | 2,432 |
2021-01-18 | 2,501 | 2,514 | 2,488 | 2,511 | 140,200 | 2,511 |
2021-01-15 | 2,504 | 2,520 | 2,486 | 2,515 | 289,700 | 2,515 |
2021-01-14 | 2,478 | 2,523 | 2,465 | 2,509 | 389,500 | 2,509 |
2021-01-13 | 2,495 | 2,497 | 2,456 | 2,475 | 399,600 | 2,475 |
2021-01-12 | 2,537 | 2,572 | 2,526 | 2,534 | 478,900 | 2,534 |
2021-01-08 | 2,499 | 2,530 | 2,475 | 2,510 | 356,100 | 2,510 |
2021-01-07 | 2,505 | 2,520 | 2,467 | 2,467 | 336,700 | 2,467 |
2021-01-06 | 2,438 | 2,469 | 2,418 | 2,455 | 158,800 | 2,455 |
2021-01-05 | 2,474 | 2,482 | 2,445 | 2,456 | 310,000 | 2,456 |
2021-01-04 | 2,495 | 2,501 | 2,413 | 2,449 | 366,100 | 2,449 |
分割・併合履歴 : [2020-09-29]1株→4株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.25株 [1993-03-26]1株→1.3株