4577 ダイト(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 | 3,745 | 3,755 | 3,700 | 3,720 | 21,100 | 3,381.82 |
2020-12-29 | 3,690 | 3,755 | 3,680 | 3,755 | 23,300 | 3,413.64 |
2020-12-28 | 3,700 | 3,745 | 3,645 | 3,685 | 28,300 | 3,350 |
2020-12-25 | 3,675 | 3,710 | 3,650 | 3,695 | 10,800 | 3,359.09 |
2020-12-24 | 3,630 | 3,690 | 3,630 | 3,680 | 18,100 | 3,345.45 |
2020-12-23 | 3,640 | 3,650 | 3,615 | 3,630 | 16,700 | 3,300 |
2020-12-22 | 3,645 | 3,660 | 3,605 | 3,605 | 35,400 | 3,277.27 |
2020-12-21 | 3,735 | 3,755 | 3,685 | 3,700 | 20,600 | 3,363.64 |
2020-12-18 | 3,740 | 3,820 | 3,740 | 3,765 | 25,800 | 3,422.73 |
2020-12-17 | 3,770 | 3,795 | 3,705 | 3,780 | 45,500 | 3,436.36 |
2020-12-16 | 3,850 | 3,855 | 3,775 | 3,820 | 42,800 | 3,472.73 |
2020-12-15 | 3,840 | 3,880 | 3,805 | 3,845 | 28,300 | 3,495.45 |
2020-12-14 | 3,825 | 3,890 | 3,805 | 3,835 | 40,000 | 3,486.36 |
2020-12-11 | 3,715 | 3,800 | 3,715 | 3,795 | 46,100 | 3,450 |
2020-12-10 | 3,695 | 3,720 | 3,650 | 3,695 | 38,300 | 3,359.09 |
2020-12-09 | 3,680 | 3,715 | 3,670 | 3,695 | 19,800 | 3,359.09 |
2020-12-08 | 3,660 | 3,735 | 3,645 | 3,680 | 61,000 | 3,345.45 |
2020-12-07 | 3,705 | 3,740 | 3,625 | 3,655 | 62,500 | 3,322.73 |
2020-12-04 | 3,640 | 3,680 | 3,610 | 3,635 | 44,600 | 3,304.55 |
2020-12-03 | 3,595 | 3,670 | 3,570 | 3,635 | 69,100 | 3,304.55 |
2020-12-02 | 3,605 | 3,630 | 3,560 | 3,580 | 56,100 | 3,254.55 |
2020-12-01 | 3,645 | 3,655 | 3,600 | 3,605 | 55,500 | 3,277.27 |
2020-11-30 | 3,660 | 3,680 | 3,615 | 3,620 | 62,800 | 3,290.91 |
2020-11-27 | 3,700 | 3,700 | 3,640 | 3,660 | 58,600 | 3,327.27 |
2020-11-26 | 3,670 | 3,690 | 3,630 | 3,680 | 56,200 | 3,345.45 |
2020-11-25 | 3,735 | 3,775 | 3,670 | 3,670 | 58,600 | 3,336.36 |
2020-11-24 | 3,730 | 3,765 | 3,680 | 3,740 | 61,400 | 3,400 |
2020-11-20 | 3,725 | 3,765 | 3,685 | 3,725 | 22,600 | 3,386.36 |
2020-11-19 | 3,725 | 3,755 | 3,690 | 3,700 | 63,600 | 3,363.64 |
2020-11-18 | 3,795 | 3,810 | 3,700 | 3,720 | 56,900 | 3,381.82 |
2020-11-17 | 3,845 | 3,860 | 3,750 | 3,760 | 41,400 | 3,418.18 |
2020-11-16 | 3,910 | 3,925 | 3,825 | 3,860 | 57,800 | 3,509.09 |
2020-11-13 | 4,015 | 4,015 | 3,930 | 3,940 | 32,900 | 3,581.82 |
2020-11-12 | 4,075 | 4,075 | 4,025 | 4,030 | 30,200 | 3,663.64 |
2020-11-11 | 4,100 | 4,120 | 4,050 | 4,075 | 38,200 | 3,704.55 |
2020-11-10 | 4,050 | 4,095 | 3,945 | 4,060 | 63,100 | 3,690.91 |
2020-11-09 | 4,130 | 4,130 | 4,050 | 4,075 | 58,500 | 3,704.55 |
2020-11-06 | 4,150 | 4,150 | 4,065 | 4,105 | 43,500 | 3,731.82 |
2020-11-05 | 4,120 | 4,175 | 4,090 | 4,165 | 50,700 | 3,786.36 |
2020-11-04 | 4,080 | 4,130 | 4,045 | 4,085 | 61,900 | 3,713.64 |
2020-11-02 | 4,035 | 4,070 | 3,960 | 3,980 | 58,700 | 3,618.18 |
2020-10-30 | 4,005 | 4,060 | 3,945 | 3,990 | 45,500 | 3,627.27 |
2020-10-29 | 3,955 | 4,040 | 3,925 | 4,035 | 41,300 | 3,668.18 |
2020-10-28 | 4,060 | 4,060 | 3,955 | 4,025 | 44,300 | 3,659.09 |
2020-10-27 | 3,965 | 4,045 | 3,965 | 4,025 | 37,100 | 3,659.09 |
2020-10-26 | 4,000 | 4,070 | 3,970 | 3,995 | 36,900 | 3,631.82 |
2020-10-23 | 3,925 | 3,965 | 3,850 | 3,955 | 36,400 | 3,595.45 |
2020-10-22 | 4,075 | 4,075 | 3,925 | 3,950 | 38,700 | 3,590.91 |
2020-10-21 | 4,040 | 4,105 | 4,040 | 4,060 | 46,600 | 3,690.91 |
2020-10-20 | 4,100 | 4,100 | 4,005 | 4,040 | 31,800 | 3,672.73 |
2020-10-19 | 4,130 | 4,140 | 4,055 | 4,100 | 49,800 | 3,727.27 |
2020-10-16 | 4,020 | 4,180 | 4,020 | 4,080 | 86,100 | 3,709.09 |
2020-10-15 | 4,200 | 4,290 | 4,025 | 4,030 | 193,600 | 3,663.64 |
2020-10-14 | 4,185 | 4,320 | 4,100 | 4,315 | 304,400 | 3,922.73 |
2020-10-13 | 3,565 | 3,675 | 3,535 | 3,625 | 71,400 | 3,295.45 |
2020-10-12 | 3,550 | 3,615 | 3,520 | 3,555 | 29,500 | 3,231.82 |
2020-10-09 | 3,530 | 3,560 | 3,490 | 3,540 | 35,800 | 3,218.18 |
2020-10-08 | 3,510 | 3,555 | 3,490 | 3,555 | 43,300 | 3,231.82 |
2020-10-07 | 3,535 | 3,550 | 3,500 | 3,515 | 29,500 | 3,195.45 |
2020-10-06 | 3,595 | 3,605 | 3,560 | 3,590 | 21,800 | 3,263.64 |
2020-10-05 | 3,520 | 3,620 | 3,520 | 3,580 | 41,700 | 3,254.55 |
2020-10-02 | 3,535 | 3,555 | 3,455 | 3,455 | 54,200 | 3,140.91 |
2020-09-30 | 3,615 | 3,635 | 3,535 | 3,535 | 47,000 | 3,213.64 |
2020-09-29 | 3,610 | 3,660 | 3,555 | 3,640 | 49,200 | 3,309.09 |
2020-09-28 | 3,575 | 3,650 | 3,530 | 3,640 | 75,400 | 3,309.09 |
2020-09-25 | 3,520 | 3,595 | 3,520 | 3,560 | 59,300 | 3,236.36 |
2020-09-24 | 3,520 | 3,535 | 3,490 | 3,520 | 85,000 | 3,200 |
2020-09-23 | 3,535 | 3,535 | 3,450 | 3,510 | 74,200 | 3,190.91 |
2020-09-18 | 3,520 | 3,580 | 3,495 | 3,520 | 85,700 | 3,200 |
2020-09-17 | 3,465 | 3,525 | 3,440 | 3,525 | 50,100 | 3,204.55 |
2020-09-16 | 3,460 | 3,495 | 3,445 | 3,470 | 33,000 | 3,154.55 |
2020-09-15 | 3,430 | 3,475 | 3,380 | 3,465 | 43,500 | 3,150 |
2020-09-14 | 3,420 | 3,425 | 3,365 | 3,395 | 49,300 | 3,086.36 |
2020-09-11 | 3,320 | 3,360 | 3,260 | 3,360 | 53,400 | 3,054.55 |
2020-09-10 | 3,325 | 3,385 | 3,310 | 3,340 | 58,300 | 3,036.36 |
2020-09-09 | 3,350 | 3,395 | 3,295 | 3,315 | 63,500 | 3,013.64 |
2020-09-08 | 3,360 | 3,455 | 3,355 | 3,455 | 35,400 | 3,140.91 |
2020-09-07 | 3,360 | 3,390 | 3,310 | 3,375 | 36,000 | 3,068.18 |
2020-09-04 | 3,370 | 3,370 | 3,340 | 3,360 | 26,000 | 3,054.55 |
2020-09-03 | 3,465 | 3,465 | 3,370 | 3,425 | 34,300 | 3,113.64 |
2020-09-02 | 3,445 | 3,460 | 3,390 | 3,420 | 48,500 | 3,109.09 |
2020-09-01 | 3,435 | 3,445 | 3,390 | 3,425 | 24,100 | 3,113.64 |
2020-08-31 | 3,355 | 3,455 | 3,355 | 3,450 | 50,300 | 3,136.36 |
2020-08-28 | 3,410 | 3,470 | 3,340 | 3,355 | 43,800 | 3,050 |
2020-08-27 | 3,470 | 3,470 | 3,375 | 3,400 | 33,600 | 3,090.91 |
2020-08-26 | 3,450 | 3,470 | 3,380 | 3,470 | 48,600 | 3,154.55 |
2020-08-25 | 3,505 | 3,505 | 3,455 | 3,460 | 31,200 | 3,145.45 |
2020-08-24 | 3,515 | 3,515 | 3,445 | 3,475 | 52,000 | 3,159.09 |
2020-08-21 | 3,535 | 3,550 | 3,465 | 3,515 | 55,700 | 3,195.45 |
2020-08-20 | 3,670 | 3,670 | 3,515 | 3,530 | 68,400 | 3,209.09 |
2020-08-19 | 3,645 | 3,725 | 3,605 | 3,660 | 105,300 | 3,327.27 |
2020-08-18 | 3,570 | 3,625 | 3,540 | 3,590 | 79,000 | 3,263.64 |
2020-08-17 | 3,605 | 3,605 | 3,515 | 3,555 | 64,800 | 3,231.82 |
2020-08-14 | 3,545 | 3,600 | 3,510 | 3,560 | 69,100 | 3,236.36 |
2020-08-13 | 3,590 | 3,590 | 3,480 | 3,510 | 71,600 | 3,190.91 |
2020-08-12 | 3,455 | 3,565 | 3,430 | 3,530 | 99,200 | 3,209.09 |
2020-08-11 | 3,425 | 3,455 | 3,300 | 3,450 | 128,000 | 3,136.36 |
2020-08-07 | 3,375 | 3,435 | 3,330 | 3,360 | 110,600 | 3,054.55 |
2020-08-06 | 3,295 | 3,340 | 3,270 | 3,340 | 69,300 | 3,036.36 |
2020-08-05 | 3,405 | 3,430 | 3,275 | 3,295 | 101,100 | 2,995.45 |
2020-08-04 | 3,340 | 3,515 | 3,320 | 3,450 | 269,500 | 3,136.36 |
2020-08-03 | 3,185 | 3,310 | 3,185 | 3,295 | 221,700 | 2,995.45 |
2020-07-31 | 3,105 | 3,190 | 3,085 | 3,150 | 106,500 | 2,863.64 |
2020-07-30 | 3,170 | 3,170 | 3,045 | 3,125 | 107,800 | 2,840.91 |
2020-07-29 | 3,175 | 3,185 | 3,135 | 3,150 | 75,500 | 2,863.64 |
2020-07-28 | 3,175 | 3,175 | 3,120 | 3,170 | 53,600 | 2,881.82 |
2020-07-27 | 3,150 | 3,185 | 3,115 | 3,145 | 87,400 | 2,859.09 |
2020-07-22 | 3,155 | 3,210 | 3,105 | 3,175 | 81,300 | 2,886.36 |
2020-07-21 | 3,090 | 3,185 | 3,075 | 3,145 | 171,300 | 2,859.09 |
2020-07-20 | 3,120 | 3,120 | 3,010 | 3,090 | 67,200 | 2,809.09 |
2020-07-17 | 3,105 | 3,125 | 3,010 | 3,050 | 76,100 | 2,772.73 |
2020-07-16 | 3,180 | 3,210 | 3,100 | 3,100 | 127,400 | 2,818.18 |
2020-07-15 | 3,200 | 3,205 | 3,105 | 3,175 | 184,100 | 2,886.36 |
2020-07-14 | 3,220 | 3,255 | 3,180 | 3,215 | 137,300 | 2,922.73 |
2020-07-13 | 3,400 | 3,400 | 3,170 | 3,240 | 274,600 | 2,945.45 |
2020-07-10 | 3,780 | 3,835 | 3,760 | 3,800 | 59,700 | 3,454.55 |
2020-07-09 | 3,810 | 3,820 | 3,710 | 3,780 | 52,600 | 3,436.36 |
2020-07-08 | 3,835 | 3,910 | 3,760 | 3,760 | 59,700 | 3,418.18 |
2020-07-07 | 3,860 | 3,890 | 3,740 | 3,865 | 40,700 | 3,513.64 |
2020-07-06 | 3,745 | 3,855 | 3,730 | 3,815 | 46,600 | 3,468.18 |
2020-07-03 | 3,820 | 3,830 | 3,680 | 3,745 | 46,000 | 3,404.55 |
2020-07-02 | 3,880 | 3,880 | 3,805 | 3,815 | 37,500 | 3,468.18 |
2020-07-01 | 3,990 | 3,995 | 3,850 | 3,880 | 45,600 | 3,527.27 |
2020-06-30 | 4,060 | 4,060 | 3,940 | 3,990 | 43,100 | 3,627.27 |
2020-06-29 | 4,020 | 4,020 | 3,905 | 3,990 | 40,900 | 3,627.27 |
2020-06-26 | 4,110 | 4,110 | 4,000 | 4,020 | 26,000 | 3,654.55 |
2020-06-25 | 4,020 | 4,080 | 3,975 | 4,045 | 61,300 | 3,677.27 |
2020-06-24 | 4,225 | 4,225 | 4,045 | 4,045 | 37,200 | 3,677.27 |
2020-06-23 | 4,185 | 4,230 | 4,100 | 4,215 | 66,400 | 3,831.82 |
2020-06-22 | 4,140 | 4,195 | 4,120 | 4,120 | 33,900 | 3,745.45 |
2020-06-19 | 4,200 | 4,200 | 4,120 | 4,165 | 60,700 | 3,786.36 |
2020-06-18 | 4,190 | 4,210 | 4,115 | 4,200 | 28,100 | 3,818.18 |
2020-06-17 | 4,130 | 4,210 | 4,085 | 4,190 | 42,300 | 3,809.09 |
2020-06-16 | 4,050 | 4,120 | 3,980 | 4,120 | 112,600 | 3,745.45 |
2020-06-15 | 4,145 | 4,200 | 4,030 | 4,050 | 69,200 | 3,681.82 |
2020-06-12 | 4,260 | 4,285 | 4,150 | 4,160 | 81,500 | 3,781.82 |
2020-06-11 | 4,370 | 4,420 | 4,330 | 4,330 | 39,100 | 3,936.36 |
2020-06-10 | 4,420 | 4,430 | 4,355 | 4,425 | 53,700 | 4,022.73 |
2020-06-09 | 4,365 | 4,545 | 4,340 | 4,455 | 131,100 | 4,050 |
2020-06-08 | 4,490 | 4,490 | 4,280 | 4,310 | 97,500 | 3,918.18 |
2020-06-05 | 4,500 | 4,535 | 4,475 | 4,490 | 109,200 | 4,081.82 |
2020-06-04 | 4,410 | 4,560 | 4,320 | 4,525 | 109,200 | 4,113.64 |
2020-06-03 | 4,410 | 4,470 | 4,340 | 4,410 | 104,700 | 4,009.09 |
2020-06-02 | 4,360 | 4,380 | 4,320 | 4,355 | 53,800 | 3,959.09 |
2020-06-01 | 4,360 | 4,380 | 4,285 | 4,330 | 101,300 | 3,936.36 |
2020-05-29 | 4,190 | 4,395 | 4,155 | 4,360 | 399,900 | 3,963.64 |
2020-05-28 | 4,220 | 4,220 | 4,115 | 4,195 | 111,500 | 3,813.64 |
2020-05-27 | 3,995 | 4,195 | 3,995 | 4,180 | 132,600 | 3,800 |
2020-05-26 | 4,000 | 4,010 | 3,945 | 3,995 | 56,300 | 3,631.82 |
2020-05-25 | 3,950 | 4,020 | 3,950 | 3,995 | 59,400 | 3,631.82 |
2020-05-22 | 3,950 | 4,005 | 3,930 | 3,965 | 98,600 | 3,604.55 |
2020-05-21 | 3,865 | 3,925 | 3,825 | 3,915 | 86,600 | 3,559.09 |
2020-05-20 | 3,800 | 3,860 | 3,765 | 3,835 | 86,100 | 3,486.36 |
2020-05-19 | 3,995 | 3,995 | 3,905 | 3,975 | 48,700 | 3,613.64 |
2020-05-18 | 3,985 | 4,035 | 3,930 | 3,960 | 68,500 | 3,600 |
2020-05-15 | 3,905 | 3,935 | 3,830 | 3,935 | 84,900 | 3,577.27 |
2020-05-14 | 4,005 | 4,035 | 3,895 | 3,905 | 70,600 | 3,550 |
2020-05-13 | 3,935 | 4,040 | 3,915 | 4,005 | 108,700 | 3,640.91 |
2020-05-12 | 4,000 | 4,085 | 3,925 | 3,955 | 75,400 | 3,595.45 |
2020-05-11 | 3,995 | 4,005 | 3,875 | 3,995 | 104,100 | 3,631.82 |
2020-05-08 | 3,780 | 4,000 | 3,725 | 4,000 | 154,100 | 3,636.36 |
2020-05-07 | 3,700 | 3,790 | 3,685 | 3,710 | 72,700 | 3,372.73 |
2020-05-01 | 3,635 | 3,690 | 3,535 | 3,675 | 82,900 | 3,340.91 |
2020-04-30 | 3,740 | 3,750 | 3,620 | 3,635 | 95,000 | 3,304.55 |
2020-04-28 | 3,875 | 3,895 | 3,620 | 3,715 | 326,600 | 3,377.27 |
2020-04-27 | 3,565 | 3,595 | 3,520 | 3,595 | 39,200 | 3,268.18 |
2020-04-24 | 3,480 | 3,600 | 3,430 | 3,600 | 70,400 | 3,272.73 |
2020-04-23 | 3,500 | 3,520 | 3,435 | 3,465 | 49,500 | 3,150 |
2020-04-22 | 3,440 | 3,510 | 3,415 | 3,480 | 45,900 | 3,163.64 |
2020-04-21 | 3,455 | 3,590 | 3,430 | 3,510 | 105,900 | 3,190.91 |
2020-04-20 | 3,525 | 3,545 | 3,430 | 3,460 | 49,100 | 3,145.45 |
2020-04-17 | 3,495 | 3,635 | 3,445 | 3,520 | 129,200 | 3,200 |
2020-04-16 | 3,355 | 3,425 | 3,270 | 3,425 | 107,500 | 3,113.64 |
2020-04-15 | 3,220 | 3,295 | 3,115 | 3,285 | 184,600 | 2,986.36 |
2020-04-14 | 3,005 | 3,005 | 2,912 | 2,976 | 41,500 | 2,705.45 |
2020-04-13 | 3,085 | 3,100 | 2,954 | 2,955 | 26,100 | 2,686.36 |
2020-04-10 | 2,904 | 3,110 | 2,887 | 3,085 | 82,700 | 2,804.55 |
2020-04-09 | 2,899 | 2,899 | 2,802 | 2,878 | 26,200 | 2,616.36 |
2020-04-08 | 2,848 | 2,902 | 2,795 | 2,882 | 39,900 | 2,620 |
2020-04-07 | 2,771 | 2,821 | 2,676 | 2,819 | 33,100 | 2,562.73 |
2020-04-06 | 2,601 | 2,731 | 2,587 | 2,721 | 26,700 | 2,473.64 |
2020-04-03 | 2,700 | 2,734 | 2,581 | 2,605 | 26,500 | 2,368.18 |
2020-04-02 | 2,781 | 2,809 | 2,690 | 2,690 | 19,800 | 2,445.45 |
2020-04-01 | 2,902 | 2,970 | 2,831 | 2,831 | 27,400 | 2,573.64 |
2020-03-31 | 3,070 | 3,070 | 2,890 | 2,950 | 42,500 | 2,681.82 |
2020-03-30 | 2,992 | 3,060 | 2,825 | 3,040 | 51,200 | 2,763.64 |
2020-03-27 | 2,986 | 2,999 | 2,816 | 2,973 | 57,200 | 2,702.73 |
2020-03-26 | 2,781 | 2,920 | 2,652 | 2,886 | 45,300 | 2,623.64 |
2020-03-25 | 2,690 | 2,810 | 2,641 | 2,810 | 41,700 | 2,554.55 |
2020-03-24 | 2,660 | 2,660 | 2,524 | 2,640 | 43,300 | 2,400 |
2020-03-23 | 2,506 | 2,631 | 2,415 | 2,586 | 51,100 | 2,350.91 |
2020-03-19 | 2,503 | 2,506 | 2,413 | 2,506 | 85,900 | 2,278.18 |
2020-03-18 | 2,659 | 2,691 | 2,453 | 2,453 | 64,000 | 2,230 |
2020-03-17 | 2,439 | 2,668 | 2,384 | 2,658 | 62,400 | 2,416.36 |
2020-03-16 | 2,591 | 2,643 | 2,495 | 2,506 | 52,900 | 2,278.18 |
2020-03-13 | 2,549 | 2,634 | 2,417 | 2,591 | 149,500 | 2,355.45 |
2020-03-12 | 2,608 | 2,610 | 2,493 | 2,557 | 58,800 | 2,324.55 |
2020-03-11 | 2,632 | 2,708 | 2,632 | 2,658 | 43,700 | 2,416.36 |
2020-03-10 | 2,569 | 2,697 | 2,462 | 2,677 | 41,300 | 2,433.64 |
2020-03-09 | 2,671 | 2,685 | 2,551 | 2,619 | 43,500 | 2,380.91 |
2020-03-06 | 2,875 | 2,885 | 2,768 | 2,771 | 33,800 | 2,519.09 |
2020-03-05 | 2,957 | 2,957 | 2,891 | 2,892 | 43,800 | 2,629.09 |
2020-03-04 | 2,887 | 2,937 | 2,855 | 2,894 | 32,200 | 2,630.91 |
2020-03-03 | 3,030 | 3,060 | 2,887 | 2,887 | 55,700 | 2,624.55 |
2020-03-02 | 2,875 | 3,055 | 2,851 | 3,010 | 48,000 | 2,736.36 |
2020-02-28 | 2,991 | 2,998 | 2,846 | 2,876 | 47,700 | 2,614.55 |
2020-02-27 | 3,030 | 3,090 | 3,010 | 3,060 | 51,100 | 2,781.82 |
2020-02-26 | 3,150 | 3,155 | 3,055 | 3,100 | 28,300 | 2,818.18 |
2020-02-25 | 3,150 | 3,205 | 3,135 | 3,180 | 64,800 | 2,890.91 |
2020-02-21 | 3,400 | 3,400 | 3,295 | 3,315 | 30,400 | 3,013.64 |
2020-02-20 | 3,500 | 3,500 | 3,400 | 3,400 | 19,700 | 3,090.91 |
2020-02-19 | 3,510 | 3,545 | 3,455 | 3,490 | 26,100 | 3,172.73 |
2020-02-18 | 3,625 | 3,625 | 3,495 | 3,510 | 25,000 | 3,190.91 |
2020-02-17 | 3,655 | 3,660 | 3,605 | 3,655 | 22,700 | 3,322.73 |
2020-02-14 | 3,645 | 3,690 | 3,620 | 3,685 | 31,400 | 3,350 |
2020-02-13 | 3,650 | 3,700 | 3,615 | 3,675 | 21,500 | 3,340.91 |
2020-02-12 | 3,780 | 3,780 | 3,660 | 3,695 | 16,900 | 3,359.09 |
2020-02-10 | 3,785 | 3,790 | 3,735 | 3,760 | 19,400 | 3,418.18 |
2020-02-07 | 3,800 | 3,820 | 3,740 | 3,770 | 20,000 | 3,427.27 |
2020-02-06 | 3,690 | 3,810 | 3,675 | 3,775 | 54,700 | 3,431.82 |
2020-02-05 | 3,605 | 3,670 | 3,580 | 3,665 | 29,000 | 3,331.82 |
2020-02-04 | 3,520 | 3,590 | 3,490 | 3,585 | 18,100 | 3,259.09 |
2020-02-03 | 3,515 | 3,565 | 3,495 | 3,525 | 25,700 | 3,204.55 |
2020-01-31 | 3,550 | 3,600 | 3,495 | 3,540 | 25,500 | 3,218.18 |
2020-01-30 | 3,635 | 3,635 | 3,570 | 3,620 | 33,800 | 3,290.91 |
2020-01-29 | 3,610 | 3,680 | 3,560 | 3,630 | 41,500 | 3,300 |
2020-01-28 | 3,665 | 3,680 | 3,590 | 3,610 | 37,700 | 3,281.82 |
2020-01-27 | 3,630 | 3,655 | 3,570 | 3,610 | 41,400 | 3,281.82 |
2020-01-24 | 3,660 | 3,705 | 3,600 | 3,640 | 53,200 | 3,309.09 |
2020-01-23 | 3,520 | 3,695 | 3,510 | 3,685 | 54,500 | 3,350 |
2020-01-22 | 3,540 | 3,590 | 3,520 | 3,550 | 42,400 | 3,227.27 |
2020-01-21 | 3,550 | 3,595 | 3,470 | 3,565 | 46,200 | 3,240.91 |
2020-01-20 | 3,520 | 3,540 | 3,450 | 3,500 | 34,000 | 3,181.82 |
2020-01-17 | 3,530 | 3,545 | 3,465 | 3,520 | 44,400 | 3,200 |
2020-01-16 | 3,500 | 3,590 | 3,445 | 3,530 | 119,400 | 3,209.09 |
2020-01-15 | 3,340 | 3,515 | 3,320 | 3,505 | 224,300 | 3,186.36 |
2020-01-14 | 3,140 | 3,180 | 3,140 | 3,170 | 31,400 | 2,881.82 |
2020-01-10 | 3,090 | 3,155 | 3,065 | 3,135 | 20,900 | 2,850 |
2020-01-09 | 3,065 | 3,095 | 3,040 | 3,085 | 22,300 | 2,804.55 |
2020-01-08 | 3,070 | 3,080 | 3,010 | 3,050 | 30,400 | 2,772.73 |
2020-01-07 | 3,040 | 3,110 | 3,020 | 3,095 | 24,600 | 2,813.64 |
2020-01-06 | 3,110 | 3,110 | 3,015 | 3,035 | 34,500 | 2,759.09 |
分割・併合履歴 : [2023-08-30]1株→1.1株 [2015-03-27]1株→1.1株