4595 (株)ミズホメディー 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 | 1,295 | 1,296 | 1,266 | 1,286 | 18,100 | 1,286 |
2020-12-29 | 1,274 | 1,294 | 1,262 | 1,288 | 19,300 | 1,288 |
2020-12-28 | 1,259 | 1,288 | 1,251 | 1,255 | 53,000 | 1,255 |
2020-12-25 | 1,264 | 1,276 | 1,243 | 1,268 | 44,500 | 1,268 |
2020-12-24 | 1,252 | 1,261 | 1,247 | 1,258 | 45,400 | 1,258 |
2020-12-23 | 1,226 | 1,249 | 1,226 | 1,249 | 57,100 | 1,249 |
2020-12-22 | 1,290 | 1,290 | 1,226 | 1,235 | 55,500 | 1,235 |
2020-12-21 | 1,342 | 1,342 | 1,291 | 1,291 | 37,500 | 1,291 |
2020-12-18 | 1,326 | 1,343 | 1,291 | 1,342 | 71,600 | 1,342 |
2020-12-17 | 1,321 | 1,355 | 1,310 | 1,323 | 55,300 | 1,323 |
2020-12-16 | 1,258 | 1,300 | 1,250 | 1,300 | 34,800 | 1,300 |
2020-12-15 | 1,262 | 1,287 | 1,245 | 1,264 | 45,400 | 1,264 |
2020-12-14 | 1,227 | 1,286 | 1,227 | 1,275 | 40,600 | 1,275 |
2020-12-11 | 1,215 | 1,230 | 1,206 | 1,227 | 42,500 | 1,227 |
2020-12-10 | 1,228 | 1,231 | 1,202 | 1,212 | 76,800 | 1,212 |
2020-12-09 | 1,261 | 1,261 | 1,225 | 1,236 | 88,200 | 1,236 |
2020-12-08 | 1,282 | 1,291 | 1,244 | 1,257 | 99,200 | 1,257 |
2020-12-07 | 1,309 | 1,314 | 1,286 | 1,287 | 45,800 | 1,287 |
2020-12-04 | 1,319 | 1,319 | 1,285 | 1,308 | 81,800 | 1,308 |
2020-12-03 | 1,335 | 1,336 | 1,303 | 1,307 | 89,800 | 1,307 |
2020-12-02 | 1,327 | 1,357 | 1,307 | 1,335 | 53,700 | 1,335 |
2020-12-01 | 1,322 | 1,334 | 1,314 | 1,327 | 85,700 | 1,327 |
2020-11-30 | 1,394 | 1,394 | 1,322 | 1,327 | 183,600 | 1,327 |
2020-11-27 | 1,435 | 1,436 | 1,392 | 1,394 | 133,400 | 1,394 |
2020-11-26 | 1,429 | 1,438 | 1,418 | 1,432 | 72,300 | 1,432 |
2020-11-25 | 1,497 | 1,500 | 1,431 | 1,432 | 115,200 | 1,432 |
2020-11-24 | 1,550 | 1,551 | 1,461 | 1,467 | 225,100 | 1,467 |
2020-11-20 | 1,425 | 1,545 | 1,408 | 1,539 | 244,700 | 1,539 |
2020-11-19 | 1,403 | 1,424 | 1,400 | 1,415 | 16,200 | 1,415 |
2020-11-18 | 1,423 | 1,426 | 1,401 | 1,419 | 60,400 | 1,419 |
2020-11-17 | 1,490 | 1,490 | 1,422 | 1,444 | 107,900 | 1,444 |
2020-11-16 | 1,435 | 1,523 | 1,435 | 1,502 | 164,900 | 1,502 |
2020-11-13 | 1,401 | 1,418 | 1,378 | 1,413 | 63,400 | 1,413 |
2020-11-12 | 1,422 | 1,435 | 1,394 | 1,395 | 31,700 | 1,395 |
2020-11-11 | 1,440 | 1,441 | 1,416 | 1,422 | 31,100 | 1,422 |
2020-11-10 | 1,380 | 1,459 | 1,366 | 1,440 | 120,000 | 1,440 |
2020-11-09 | 1,450 | 1,450 | 1,338 | 1,380 | 159,100 | 1,380 |
2020-11-06 | 1,425 | 1,435 | 1,400 | 1,420 | 38,300 | 1,420 |
2020-11-05 | 1,421 | 1,439 | 1,411 | 1,425 | 22,300 | 1,425 |
2020-11-04 | 1,399 | 1,428 | 1,397 | 1,426 | 34,700 | 1,426 |
2020-11-02 | 1,403 | 1,417 | 1,385 | 1,385 | 35,000 | 1,385 |
2020-10-30 | 1,425 | 1,425 | 1,382 | 1,402 | 38,700 | 1,402 |
2020-10-29 | 1,400 | 1,428 | 1,398 | 1,419 | 28,900 | 1,419 |
2020-10-28 | 1,440 | 1,442 | 1,411 | 1,442 | 25,100 | 1,442 |
2020-10-27 | 1,462 | 1,469 | 1,425 | 1,442 | 38,500 | 1,442 |
2020-10-26 | 1,427 | 1,474 | 1,425 | 1,450 | 67,000 | 1,450 |
2020-10-23 | 1,405 | 1,412 | 1,372 | 1,397 | 46,100 | 1,397 |
2020-10-22 | 1,432 | 1,434 | 1,395 | 1,414 | 60,300 | 1,414 |
2020-10-21 | 1,430 | 1,450 | 1,430 | 1,432 | 29,000 | 1,432 |
2020-10-20 | 1,421 | 1,470 | 1,421 | 1,422 | 37,400 | 1,422 |
2020-10-19 | 1,460 | 1,461 | 1,426 | 1,445 | 53,400 | 1,445 |
2020-10-16 | 1,490 | 1,490 | 1,451 | 1,454 | 50,000 | 1,454 |
2020-10-15 | 1,499 | 1,499 | 1,475 | 1,478 | 44,400 | 1,478 |
2020-10-14 | 1,483 | 1,515 | 1,482 | 1,498 | 49,600 | 1,498 |
2020-10-13 | 1,500 | 1,500 | 1,472 | 1,487 | 33,300 | 1,487 |
2020-10-12 | 1,511 | 1,529 | 1,488 | 1,490 | 58,100 | 1,490 |
2020-10-09 | 1,513 | 1,513 | 1,467 | 1,504 | 46,700 | 1,504 |
2020-10-08 | 1,490 | 1,522 | 1,484 | 1,497 | 38,800 | 1,497 |
2020-10-07 | 1,485 | 1,505 | 1,474 | 1,490 | 41,200 | 1,490 |
2020-10-06 | 1,500 | 1,510 | 1,472 | 1,488 | 74,500 | 1,488 |
2020-10-05 | 1,470 | 1,522 | 1,469 | 1,501 | 100,900 | 1,501 |
2020-10-02 | 1,486 | 1,509 | 1,442 | 1,447 | 135,800 | 1,447 |
2020-09-30 | 1,484 | 1,489 | 1,452 | 1,470 | 42,500 | 1,470 |
2020-09-29 | 1,445 | 1,493 | 1,440 | 1,472 | 53,100 | 1,472 |
2020-09-28 | 1,461 | 1,484 | 1,437 | 1,443 | 44,700 | 1,443 |
2020-09-25 | 1,422 | 1,463 | 1,419 | 1,447 | 69,600 | 1,447 |
2020-09-24 | 1,470 | 1,470 | 1,418 | 1,423 | 113,500 | 1,423 |
2020-09-23 | 1,516 | 1,517 | 1,475 | 1,476 | 127,800 | 1,476 |
2020-09-18 | 1,502 | 1,505 | 1,487 | 1,500 | 77,200 | 1,500 |
2020-09-17 | 1,500 | 1,519 | 1,484 | 1,487 | 110,700 | 1,487 |
2020-09-16 | 1,448 | 1,511 | 1,443 | 1,485 | 160,300 | 1,485 |
2020-09-15 | 1,435 | 1,452 | 1,435 | 1,447 | 89,800 | 1,447 |
2020-09-14 | 1,459 | 1,460 | 1,425 | 1,448 | 180,600 | 1,448 |
2020-09-11 | 1,496 | 1,497 | 1,450 | 1,455 | 145,300 | 1,455 |
2020-09-10 | 1,503 | 1,530 | 1,483 | 1,497 | 139,700 | 1,497 |
2020-09-09 | 1,545 | 1,570 | 1,503 | 1,503 | 237,500 | 1,503 |
2020-09-08 | 1,486 | 1,628 | 1,480 | 1,610 | 466,200 | 1,610 |
2020-09-07 | 1,503 | 1,520 | 1,491 | 1,493 | 117,400 | 1,493 |
2020-09-04 | 1,496 | 1,502 | 1,475 | 1,491 | 146,000 | 1,491 |
2020-09-03 | 1,528 | 1,567 | 1,510 | 1,512 | 232,800 | 1,512 |
2020-09-02 | 1,602 | 1,605 | 1,540 | 1,540 | 175,400 | 1,540 |
2020-09-01 | 1,616 | 1,646 | 1,580 | 1,608 | 196,000 | 1,608 |
2020-08-31 | 1,627 | 1,675 | 1,601 | 1,617 | 387,200 | 1,617 |
2020-08-28 | 1,511 | 1,678 | 1,500 | 1,594 | 858,400 | 1,594 |
2020-08-27 | 1,580 | 1,589 | 1,485 | 1,503 | 291,900 | 1,503 |
2020-08-26 | 1,536 | 1,565 | 1,504 | 1,558 | 193,100 | 1,558 |
2020-08-25 | 1,542 | 1,607 | 1,542 | 1,557 | 263,900 | 1,557 |
2020-08-24 | 1,641 | 1,653 | 1,525 | 1,542 | 351,500 | 1,542 |
2020-08-21 | 1,788 | 1,788 | 1,628 | 1,653 | 421,200 | 1,653 |
2020-08-20 | 1,918 | 1,918 | 1,805 | 1,807 | 210,400 | 1,807 |
2020-08-19 | 1,870 | 1,930 | 1,831 | 1,927 | 310,400 | 1,927 |
2020-08-18 | 1,978 | 2,030 | 1,826 | 1,900 | 451,300 | 1,900 |
2020-08-17 | 1,905 | 2,097 | 1,845 | 1,923 | 1,076,300 | 1,923 |
2020-08-14 | 1,714 | 1,714 | 1,714 | 1,714 | 39,800 | 1,714 |
2020-08-13 | 1,363 | 1,436 | 1,340 | 1,414 | 63,800 | 1,414 |
2020-08-12 | 1,441 | 1,459 | 1,334 | 1,340 | 155,800 | 1,340 |
2020-08-11 | 1,551 | 1,599 | 1,391 | 1,471 | 451,400 | 1,471 |
2020-08-07 | 1,500 | 1,514 | 1,373 | 1,514 | 628,500 | 1,514 |
2020-08-06 | 1,230 | 1,249 | 1,198 | 1,214 | 30,700 | 1,214 |
2020-08-05 | 1,157 | 1,240 | 1,157 | 1,229 | 45,200 | 1,229 |
2020-08-04 | 1,150 | 1,178 | 1,144 | 1,164 | 17,700 | 1,164 |
2020-08-03 | 1,080 | 1,134 | 1,080 | 1,130 | 17,600 | 1,130 |
2020-07-31 | 1,140 | 1,140 | 1,080 | 1,080 | 40,800 | 1,080 |
2020-07-30 | 1,166 | 1,173 | 1,114 | 1,160 | 34,800 | 1,160 |
2020-07-29 | 1,188 | 1,188 | 1,157 | 1,160 | 25,300 | 1,160 |
2020-07-28 | 1,199 | 1,202 | 1,186 | 1,192 | 15,900 | 1,192 |
2020-07-27 | 1,224 | 1,224 | 1,183 | 1,200 | 19,400 | 1,200 |
2020-07-22 | 1,198 | 1,216 | 1,195 | 1,196 | 22,700 | 1,196 |
2020-07-21 | 1,220 | 1,232 | 1,199 | 1,215 | 40,700 | 1,215 |
2020-07-20 | 1,265 | 1,272 | 1,216 | 1,221 | 37,600 | 1,221 |
2020-07-17 | 1,285 | 1,286 | 1,250 | 1,265 | 35,700 | 1,265 |
2020-07-16 | 1,304 | 1,320 | 1,287 | 1,294 | 27,400 | 1,294 |
2020-07-15 | 1,300 | 1,311 | 1,290 | 1,311 | 26,900 | 1,311 |
2020-07-14 | 1,304 | 1,306 | 1,284 | 1,299 | 11,000 | 1,299 |
2020-07-13 | 1,288 | 1,320 | 1,282 | 1,320 | 14,900 | 1,320 |
2020-07-10 | 1,302 | 1,313 | 1,286 | 1,286 | 27,600 | 1,286 |
2020-07-09 | 1,353 | 1,378 | 1,301 | 1,301 | 31,900 | 1,301 |
2020-07-08 | 1,351 | 1,384 | 1,351 | 1,383 | 8,000 | 1,383 |
2020-07-07 | 1,381 | 1,393 | 1,349 | 1,363 | 21,900 | 1,363 |
2020-07-06 | 1,339 | 1,393 | 1,329 | 1,375 | 12,400 | 1,375 |
2020-07-03 | 1,301 | 1,328 | 1,291 | 1,309 | 21,000 | 1,309 |
2020-07-02 | 1,390 | 1,390 | 1,320 | 1,320 | 32,700 | 1,320 |
2020-07-01 | 1,400 | 1,430 | 1,385 | 1,387 | 26,800 | 1,387 |
2020-06-30 | 1,402 | 1,413 | 1,372 | 1,382 | 14,500 | 1,382 |
2020-06-29 | 1,400 | 1,411 | 1,369 | 1,369 | 43,100 | 1,369 |
2020-06-26 | 1,425 | 1,448 | 1,392 | 1,423 | 28,700 | 1,423 |
2020-06-25 | 1,460 | 1,460 | 1,402 | 1,425 | 32,800 | 1,425 |
2020-06-24 | 1,485 | 1,500 | 1,432 | 1,440 | 52,100 | 1,440 |
2020-06-23 | 1,493 | 1,507 | 1,448 | 1,492 | 59,500 | 1,492 |
2020-06-22 | 1,490 | 1,508 | 1,476 | 1,494 | 21,300 | 1,494 |
2020-06-19 | 1,513 | 1,513 | 1,490 | 1,496 | 26,300 | 1,496 |
2020-06-18 | 1,511 | 1,534 | 1,468 | 1,529 | 17,900 | 1,529 |
2020-06-17 | 1,500 | 1,529 | 1,490 | 1,512 | 16,200 | 1,512 |
2020-06-16 | 1,460 | 1,518 | 1,460 | 1,485 | 19,800 | 1,485 |
2020-06-15 | 1,505 | 1,543 | 1,430 | 1,433 | 52,900 | 1,433 |
2020-06-12 | 1,480 | 1,537 | 1,470 | 1,503 | 56,900 | 1,503 |
2020-06-11 | 1,653 | 1,689 | 1,560 | 1,560 | 72,600 | 1,560 |
2020-06-10 | 1,690 | 1,707 | 1,650 | 1,675 | 37,000 | 1,675 |
2020-06-09 | 1,605 | 1,715 | 1,593 | 1,697 | 90,800 | 1,697 |
2020-06-08 | 1,603 | 1,637 | 1,587 | 1,596 | 44,800 | 1,596 |
2020-06-05 | 1,581 | 1,617 | 1,572 | 1,603 | 16,500 | 1,603 |
2020-06-04 | 1,626 | 1,637 | 1,572 | 1,588 | 33,000 | 1,588 |
2020-06-03 | 1,619 | 1,647 | 1,583 | 1,605 | 39,100 | 1,605 |
2020-06-02 | 1,602 | 1,620 | 1,589 | 1,596 | 26,300 | 1,596 |
2020-06-01 | 1,609 | 1,655 | 1,593 | 1,614 | 44,000 | 1,614 |
2020-05-29 | 1,520 | 1,602 | 1,520 | 1,588 | 41,700 | 1,588 |
2020-05-28 | 1,555 | 1,565 | 1,513 | 1,523 | 31,000 | 1,523 |
2020-05-27 | 1,587 | 1,587 | 1,538 | 1,558 | 28,100 | 1,558 |
2020-05-26 | 1,611 | 1,617 | 1,576 | 1,587 | 30,500 | 1,587 |
2020-05-25 | 1,605 | 1,629 | 1,569 | 1,611 | 30,700 | 1,611 |
2020-05-22 | 1,595 | 1,595 | 1,560 | 1,565 | 17,100 | 1,565 |
2020-05-21 | 1,531 | 1,595 | 1,527 | 1,595 | 31,200 | 1,595 |
2020-05-20 | 1,545 | 1,546 | 1,510 | 1,531 | 27,100 | 1,531 |
2020-05-19 | 1,511 | 1,551 | 1,491 | 1,545 | 25,000 | 1,545 |
2020-05-18 | 1,489 | 1,539 | 1,479 | 1,511 | 19,400 | 1,511 |
2020-05-15 | 1,599 | 1,599 | 1,453 | 1,499 | 50,200 | 1,499 |
2020-05-14 | 1,635 | 1,642 | 1,563 | 1,569 | 59,800 | 1,569 |
2020-05-13 | 1,643 | 1,660 | 1,610 | 1,660 | 40,700 | 1,660 |
2020-05-12 | 1,655 | 1,675 | 1,605 | 1,612 | 61,100 | 1,612 |
2020-05-11 | 1,639 | 1,714 | 1,635 | 1,677 | 68,300 | 1,677 |
2020-05-08 | 1,658 | 1,689 | 1,574 | 1,615 | 62,800 | 1,615 |
2020-05-07 | 1,628 | 1,690 | 1,628 | 1,656 | 38,000 | 1,656 |
2020-05-01 | 1,623 | 1,635 | 1,595 | 1,627 | 18,800 | 1,627 |
2020-04-30 | 1,651 | 1,660 | 1,591 | 1,628 | 38,200 | 1,628 |
2020-04-28 | 1,631 | 1,687 | 1,612 | 1,620 | 26,300 | 1,620 |
2020-04-27 | 1,646 | 1,730 | 1,612 | 1,623 | 95,900 | 1,623 |
2020-04-24 | 1,578 | 1,600 | 1,529 | 1,586 | 37,200 | 1,586 |
2020-04-23 | 1,520 | 1,559 | 1,517 | 1,556 | 18,400 | 1,556 |
2020-04-22 | 1,545 | 1,545 | 1,482 | 1,508 | 25,100 | 1,508 |
2020-04-21 | 1,664 | 1,691 | 1,531 | 1,545 | 86,400 | 1,545 |
2020-04-20 | 1,619 | 1,664 | 1,596 | 1,616 | 45,300 | 1,616 |
2020-04-17 | 1,630 | 1,635 | 1,585 | 1,604 | 29,100 | 1,604 |
2020-04-16 | 1,567 | 1,620 | 1,555 | 1,600 | 30,000 | 1,600 |
2020-04-15 | 1,662 | 1,662 | 1,545 | 1,557 | 57,000 | 1,557 |
2020-04-14 | 1,616 | 1,686 | 1,601 | 1,622 | 56,400 | 1,622 |
2020-04-13 | 1,463 | 1,680 | 1,463 | 1,615 | 159,800 | 1,615 |
2020-04-10 | 1,475 | 1,475 | 1,360 | 1,436 | 44,000 | 1,436 |
2020-04-09 | 1,463 | 1,493 | 1,426 | 1,432 | 35,100 | 1,432 |
2020-04-08 | 1,463 | 1,463 | 1,380 | 1,423 | 21,600 | 1,423 |
2020-04-07 | 1,420 | 1,479 | 1,398 | 1,444 | 43,800 | 1,444 |
2020-04-06 | 1,331 | 1,391 | 1,278 | 1,373 | 39,000 | 1,373 |
2020-04-03 | 1,449 | 1,450 | 1,280 | 1,301 | 50,800 | 1,301 |
2020-04-02 | 1,377 | 1,458 | 1,357 | 1,422 | 33,700 | 1,422 |
2020-04-01 | 1,435 | 1,474 | 1,383 | 1,398 | 38,300 | 1,398 |
2020-03-31 | 1,431 | 1,489 | 1,401 | 1,435 | 40,500 | 1,435 |
2020-03-30 | 1,450 | 1,454 | 1,360 | 1,401 | 46,300 | 1,401 |
2020-03-27 | 1,500 | 1,546 | 1,395 | 1,445 | 63,700 | 1,445 |
2020-03-26 | 1,349 | 1,640 | 1,280 | 1,457 | 287,100 | 1,457 |
2020-03-25 | 1,372 | 1,380 | 1,299 | 1,349 | 72,400 | 1,349 |
2020-03-24 | 1,216 | 1,289 | 1,216 | 1,252 | 50,200 | 1,252 |
2020-03-23 | 1,050 | 1,233 | 1,050 | 1,196 | 97,100 | 1,196 |
2020-03-19 | 1,133 | 1,163 | 1,024 | 1,040 | 161,400 | 1,040 |
2020-03-18 | 1,270 | 1,273 | 1,100 | 1,120 | 94,900 | 1,120 |
2020-03-17 | 1,179 | 1,201 | 1,062 | 1,160 | 167,700 | 1,160 |
2020-03-16 | 1,326 | 1,345 | 1,201 | 1,220 | 83,000 | 1,220 |
2020-03-13 | 1,270 | 1,298 | 1,124 | 1,266 | 179,100 | 1,266 |
2020-03-12 | 1,376 | 1,483 | 1,346 | 1,418 | 211,600 | 1,418 |
2020-03-11 | 1,476 | 1,536 | 1,418 | 1,431 | 90,500 | 1,431 |
2020-03-10 | 1,379 | 1,490 | 1,207 | 1,471 | 192,800 | 1,471 |
2020-03-09 | 1,590 | 1,658 | 1,446 | 1,455 | 131,700 | 1,455 |
2020-03-06 | 1,821 | 1,821 | 1,699 | 1,722 | 51,400 | 1,722 |
2020-03-05 | 1,891 | 1,891 | 1,808 | 1,834 | 48,000 | 1,834 |
2020-03-04 | 1,872 | 1,903 | 1,833 | 1,850 | 44,400 | 1,850 |
2020-03-03 | 1,999 | 2,006 | 1,871 | 1,873 | 82,900 | 1,873 |
2020-03-02 | 1,906 | 2,039 | 1,902 | 1,959 | 86,500 | 1,959 |
2020-02-28 | 1,975 | 2,034 | 1,902 | 1,934 | 130,900 | 1,934 |
2020-02-27 | 2,195 | 2,242 | 2,016 | 2,050 | 183,900 | 2,050 |
2020-02-26 | 1,901 | 2,116 | 1,900 | 2,087 | 201,600 | 2,087 |
2020-02-25 | 1,990 | 2,009 | 1,917 | 1,925 | 104,100 | 1,925 |
2020-02-21 | 1,958 | 2,020 | 1,952 | 1,990 | 55,700 | 1,990 |
2020-02-20 | 2,030 | 2,033 | 1,970 | 1,970 | 82,800 | 1,970 |
2020-02-19 | 2,042 | 2,096 | 2,011 | 2,031 | 55,900 | 2,031 |
2020-02-18 | 2,151 | 2,165 | 2,012 | 2,038 | 96,700 | 2,038 |
2020-02-17 | 2,052 | 2,193 | 2,023 | 2,149 | 133,800 | 2,149 |
2020-02-14 | 2,135 | 2,137 | 2,030 | 2,053 | 118,300 | 2,053 |
2020-02-13 | 2,214 | 2,214 | 2,100 | 2,134 | 99,900 | 2,134 |
2020-02-12 | 2,348 | 2,352 | 2,076 | 2,164 | 216,100 | 2,164 |
2020-02-10 | 2,326 | 2,357 | 2,279 | 2,297 | 89,300 | 2,297 |
2020-02-07 | 2,344 | 2,351 | 2,271 | 2,280 | 138,700 | 2,280 |
2020-02-06 | 2,408 | 2,440 | 2,313 | 2,355 | 137,000 | 2,355 |
2020-02-05 | 2,542 | 2,571 | 2,426 | 2,444 | 154,200 | 2,444 |
2020-02-04 | 2,650 | 2,665 | 2,505 | 2,541 | 127,500 | 2,541 |
2020-02-03 | 2,850 | 2,962 | 2,526 | 2,603 | 348,400 | 2,603 |
2020-01-31 | 2,661 | 2,875 | 2,632 | 2,763 | 191,000 | 2,763 |
2020-01-30 | 2,660 | 2,700 | 2,580 | 2,620 | 92,900 | 2,620 |
2020-01-29 | 2,699 | 2,699 | 2,594 | 2,632 | 81,800 | 2,632 |
2020-01-28 | 2,822 | 2,822 | 2,657 | 2,684 | 105,800 | 2,684 |
2020-01-27 | 2,707 | 2,809 | 2,633 | 2,724 | 140,500 | 2,724 |
2020-01-24 | 2,685 | 2,685 | 2,625 | 2,676 | 15,600 | 2,676 |
2020-01-23 | 2,697 | 2,697 | 2,604 | 2,679 | 41,900 | 2,679 |
2020-01-22 | 2,640 | 2,756 | 2,632 | 2,680 | 59,500 | 2,680 |
2020-01-21 | 2,627 | 2,636 | 2,569 | 2,610 | 23,800 | 2,610 |
2020-01-20 | 2,650 | 2,685 | 2,570 | 2,617 | 26,700 | 2,617 |
2020-01-17 | 2,745 | 2,745 | 2,613 | 2,644 | 27,100 | 2,644 |
2020-01-16 | 2,580 | 2,725 | 2,542 | 2,695 | 76,200 | 2,695 |
2020-01-15 | 2,550 | 2,577 | 2,532 | 2,577 | 21,200 | 2,577 |
2020-01-14 | 2,580 | 2,580 | 2,511 | 2,548 | 37,100 | 2,548 |
2020-01-10 | 2,618 | 2,636 | 2,565 | 2,583 | 30,900 | 2,583 |
2020-01-09 | 2,677 | 2,693 | 2,580 | 2,644 | 41,200 | 2,644 |
2020-01-08 | 2,671 | 2,671 | 2,563 | 2,627 | 40,300 | 2,627 |
2020-01-07 | 2,695 | 2,719 | 2,622 | 2,699 | 31,900 | 2,699 |
2020-01-06 | 2,746 | 2,779 | 2,638 | 2,649 | 37,000 | 2,649 |
分割・併合履歴 : [2018-05-29]1株→2株 [2017-06-28]1株→2株