4967 小林製薬(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 6,764 | 6,790 | 6,742 | 6,790 | 185,900 | 6,790 |
2023-12-28 | 6,681 | 6,765 | 6,666 | 6,764 | 298,000 | 6,764 |
2023-12-27 | 6,714 | 6,806 | 6,702 | 6,793 | 555,600 | 6,793 |
2023-12-26 | 6,691 | 6,739 | 6,677 | 6,708 | 353,700 | 6,708 |
2023-12-25 | 6,765 | 6,765 | 6,689 | 6,700 | 421,900 | 6,700 |
2023-12-22 | 6,590 | 6,685 | 6,566 | 6,683 | 475,700 | 6,683 |
2023-12-21 | 6,543 | 6,552 | 6,512 | 6,552 | 430,500 | 6,552 |
2023-12-20 | 6,522 | 6,584 | 6,520 | 6,530 | 469,600 | 6,530 |
2023-12-19 | 6,570 | 6,602 | 6,517 | 6,602 | 454,600 | 6,602 |
2023-12-18 | 6,561 | 6,619 | 6,551 | 6,573 | 314,000 | 6,573 |
2023-12-15 | 6,594 | 6,594 | 6,520 | 6,562 | 799,600 | 6,562 |
2023-12-14 | 6,705 | 6,720 | 6,601 | 6,630 | 338,800 | 6,630 |
2023-12-13 | 6,657 | 6,698 | 6,605 | 6,638 | 380,200 | 6,638 |
2023-12-12 | 6,641 | 6,666 | 6,574 | 6,605 | 455,200 | 6,605 |
2023-12-11 | 6,590 | 6,666 | 6,575 | 6,651 | 322,700 | 6,651 |
2023-12-08 | 6,488 | 6,599 | 6,461 | 6,564 | 592,900 | 6,564 |
2023-12-07 | 6,694 | 6,728 | 6,493 | 6,494 | 830,900 | 6,494 |
2023-12-06 | 6,762 | 6,814 | 6,694 | 6,694 | 771,200 | 6,694 |
2023-12-05 | 6,860 | 6,909 | 6,807 | 6,810 | 639,900 | 6,810 |
2023-12-04 | 6,743 | 6,832 | 6,733 | 6,814 | 422,100 | 6,814 |
2023-12-01 | 6,800 | 6,883 | 6,770 | 6,770 | 372,300 | 6,770 |
2023-11-30 | 6,856 | 6,905 | 6,693 | 6,820 | 4,677,400 | 6,820 |
2023-11-29 | 6,927 | 7,050 | 6,898 | 6,925 | 816,200 | 6,925 |
2023-11-28 | 6,852 | 6,927 | 6,777 | 6,927 | 602,800 | 6,927 |
2023-11-27 | 6,855 | 6,893 | 6,824 | 6,875 | 593,300 | 6,875 |
2023-11-24 | 6,849 | 6,849 | 6,727 | 6,846 | 679,100 | 6,846 |
2023-11-22 | 6,733 | 6,806 | 6,720 | 6,798 | 447,800 | 6,798 |
2023-11-21 | 6,751 | 6,768 | 6,691 | 6,747 | 492,700 | 6,747 |
2023-11-20 | 6,670 | 6,798 | 6,650 | 6,787 | 414,900 | 6,787 |
2023-11-17 | 6,693 | 6,718 | 6,626 | 6,718 | 458,800 | 6,718 |
2023-11-16 | 6,722 | 6,749 | 6,596 | 6,633 | 440,800 | 6,633 |
2023-11-15 | 6,720 | 6,755 | 6,593 | 6,754 | 842,000 | 6,754 |
2023-11-14 | 6,688 | 6,756 | 6,615 | 6,702 | 462,200 | 6,702 |
2023-11-13 | 6,660 | 6,725 | 6,566 | 6,625 | 863,000 | 6,625 |
2023-11-10 | 6,875 | 6,917 | 6,782 | 6,841 | 469,000 | 6,841 |
2023-11-09 | 6,915 | 6,982 | 6,841 | 6,941 | 702,300 | 6,941 |
2023-11-08 | 6,732 | 6,920 | 6,649 | 6,861 | 1,393,200 | 6,861 |
2023-11-07 | 6,311 | 6,340 | 6,203 | 6,235 | 361,500 | 6,235 |
2023-11-06 | 6,383 | 6,383 | 6,266 | 6,291 | 437,300 | 6,291 |
2023-11-02 | 6,248 | 6,292 | 6,207 | 6,283 | 370,700 | 6,283 |
2023-11-01 | 6,260 | 6,289 | 6,190 | 6,226 | 273,900 | 6,226 |
2023-10-31 | 6,106 | 6,223 | 6,091 | 6,220 | 333,400 | 6,220 |
2023-10-30 | 6,172 | 6,174 | 6,070 | 6,092 | 352,800 | 6,092 |
2023-10-27 | 6,175 | 6,230 | 6,133 | 6,222 | 250,800 | 6,222 |
2023-10-26 | 6,191 | 6,252 | 6,156 | 6,173 | 264,100 | 6,173 |
2023-10-25 | 6,270 | 6,289 | 6,183 | 6,222 | 257,300 | 6,222 |
2023-10-24 | 6,180 | 6,236 | 6,122 | 6,219 | 314,600 | 6,219 |
2023-10-23 | 6,170 | 6,244 | 6,170 | 6,202 | 260,100 | 6,202 |
2023-10-20 | 6,190 | 6,200 | 6,157 | 6,165 | 338,400 | 6,165 |
2023-10-19 | 6,145 | 6,283 | 6,128 | 6,236 | 557,600 | 6,236 |
2023-10-18 | 6,257 | 6,277 | 6,134 | 6,164 | 467,100 | 6,164 |
2023-10-17 | 6,274 | 6,297 | 6,190 | 6,230 | 424,700 | 6,230 |
2023-10-16 | 6,326 | 6,337 | 6,164 | 6,184 | 565,000 | 6,184 |
2023-10-13 | 6,440 | 6,440 | 6,335 | 6,342 | 454,400 | 6,342 |
2023-10-12 | 6,627 | 6,627 | 6,457 | 6,466 | 578,500 | 6,466 |
2023-10-11 | 6,712 | 6,738 | 6,609 | 6,609 | 358,300 | 6,609 |
2023-10-10 | 6,699 | 6,752 | 6,660 | 6,727 | 464,700 | 6,727 |
2023-10-06 | 6,802 | 6,833 | 6,727 | 6,728 | 364,200 | 6,728 |
2023-10-05 | 6,784 | 6,888 | 6,732 | 6,790 | 482,400 | 6,790 |
2023-10-04 | 6,634 | 6,816 | 6,603 | 6,787 | 522,700 | 6,787 |
2023-10-03 | 6,637 | 6,680 | 6,570 | 6,673 | 483,200 | 6,673 |
2023-10-02 | 6,721 | 6,731 | 6,610 | 6,610 | 381,000 | 6,610 |
2023-09-29 | 6,700 | 6,758 | 6,638 | 6,675 | 461,800 | 6,675 |
2023-09-28 | 6,764 | 6,818 | 6,686 | 6,774 | 425,700 | 6,774 |
2023-09-27 | 6,868 | 6,891 | 6,741 | 6,823 | 491,500 | 6,823 |
2023-09-26 | 6,920 | 7,037 | 6,862 | 6,872 | 639,900 | 6,872 |
2023-09-25 | 6,746 | 6,903 | 6,707 | 6,901 | 733,600 | 6,901 |
2023-09-22 | 6,621 | 6,638 | 6,556 | 6,565 | 436,800 | 6,565 |
2023-09-21 | 6,848 | 6,851 | 6,645 | 6,651 | 479,600 | 6,651 |
2023-09-20 | 6,946 | 6,973 | 6,852 | 6,856 | 507,400 | 6,856 |
2023-09-19 | 6,999 | 7,027 | 6,902 | 6,946 | 400,100 | 6,946 |
2023-09-15 | 7,025 | 7,039 | 6,966 | 7,005 | 536,400 | 7,005 |
2023-09-14 | 7,044 | 7,086 | 7,004 | 7,062 | 322,400 | 7,062 |
2023-09-13 | 7,100 | 7,114 | 7,047 | 7,047 | 253,200 | 7,047 |
2023-09-12 | 7,085 | 7,144 | 7,085 | 7,124 | 264,900 | 7,124 |
2023-09-11 | 7,087 | 7,107 | 6,984 | 7,077 | 341,600 | 7,077 |
2023-09-08 | 7,150 | 7,181 | 7,069 | 7,091 | 460,900 | 7,091 |
2023-09-07 | 7,180 | 7,221 | 7,167 | 7,182 | 352,600 | 7,182 |
2023-09-06 | 7,220 | 7,228 | 7,185 | 7,200 | 336,100 | 7,200 |
2023-09-05 | 7,200 | 7,238 | 7,189 | 7,227 | 302,600 | 7,227 |
2023-09-04 | 7,195 | 7,215 | 7,175 | 7,215 | 400,900 | 7,215 |
2023-09-01 | 7,183 | 7,243 | 7,181 | 7,227 | 241,800 | 7,227 |
2023-08-31 | 7,210 | 7,226 | 7,181 | 7,202 | 480,200 | 7,202 |
2023-08-30 | 7,250 | 7,276 | 7,195 | 7,208 | 247,400 | 7,208 |
2023-08-29 | 7,217 | 7,247 | 7,190 | 7,205 | 268,400 | 7,205 |
2023-08-28 | 7,330 | 7,345 | 7,205 | 7,217 | 302,200 | 7,217 |
2023-08-25 | 7,254 | 7,343 | 7,231 | 7,320 | 247,700 | 7,320 |
2023-08-24 | 7,235 | 7,290 | 7,203 | 7,275 | 164,900 | 7,275 |
2023-08-23 | 7,286 | 7,318 | 7,232 | 7,266 | 186,500 | 7,266 |
2023-08-22 | 7,190 | 7,254 | 7,181 | 7,244 | 227,800 | 7,244 |
2023-08-21 | 7,166 | 7,216 | 7,137 | 7,186 | 283,900 | 7,186 |
2023-08-18 | 7,208 | 7,209 | 7,115 | 7,146 | 402,800 | 7,146 |
2023-08-17 | 7,556 | 7,568 | 7,285 | 7,295 | 483,500 | 7,295 |
2023-08-16 | 7,671 | 7,683 | 7,551 | 7,556 | 282,100 | 7,556 |
2023-08-15 | 7,820 | 7,824 | 7,709 | 7,715 | 295,300 | 7,715 |
2023-08-14 | 7,881 | 7,933 | 7,843 | 7,886 | 338,200 | 7,886 |
2023-08-10 | 7,840 | 7,870 | 7,742 | 7,818 | 410,000 | 7,818 |
2023-08-09 | 7,687 | 7,860 | 7,640 | 7,806 | 592,200 | 7,806 |
2023-08-08 | 7,655 | 7,746 | 7,650 | 7,746 | 246,700 | 7,746 |
2023-08-07 | 7,530 | 7,647 | 7,525 | 7,647 | 310,400 | 7,647 |
2023-08-04 | 7,580 | 7,609 | 7,535 | 7,579 | 243,700 | 7,579 |
2023-08-03 | 7,679 | 7,683 | 7,622 | 7,644 | 196,400 | 7,644 |
2023-08-02 | 7,722 | 7,769 | 7,691 | 7,715 | 178,600 | 7,715 |
2023-08-01 | 7,815 | 7,824 | 7,749 | 7,755 | 142,700 | 7,755 |
2023-07-31 | 7,872 | 7,877 | 7,787 | 7,818 | 206,600 | 7,818 |
2023-07-28 | 7,710 | 7,806 | 7,698 | 7,779 | 241,300 | 7,779 |
2023-07-27 | 7,734 | 7,762 | 7,701 | 7,760 | 217,900 | 7,760 |
2023-07-26 | 7,650 | 7,743 | 7,650 | 7,731 | 210,900 | 7,731 |
2023-07-25 | 7,680 | 7,719 | 7,634 | 7,634 | 205,200 | 7,634 |
2023-07-24 | 7,672 | 7,706 | 7,652 | 7,672 | 164,400 | 7,672 |
2023-07-21 | 7,580 | 7,624 | 7,561 | 7,617 | 187,700 | 7,617 |
2023-07-20 | 7,680 | 7,698 | 7,578 | 7,578 | 181,600 | 7,578 |
2023-07-19 | 7,667 | 7,679 | 7,617 | 7,670 | 143,400 | 7,670 |
2023-07-18 | 7,680 | 7,705 | 7,622 | 7,635 | 147,800 | 7,635 |
2023-07-14 | 7,661 | 7,700 | 7,657 | 7,686 | 186,500 | 7,686 |
2023-07-13 | 7,679 | 7,680 | 7,625 | 7,676 | 133,300 | 7,676 |
2023-07-12 | 7,649 | 7,688 | 7,628 | 7,645 | 149,700 | 7,645 |
2023-07-11 | 7,606 | 7,663 | 7,602 | 7,661 | 201,000 | 7,661 |
2023-07-10 | 7,604 | 7,624 | 7,564 | 7,591 | 263,700 | 7,591 |
2023-07-07 | 7,644 | 7,694 | 7,609 | 7,609 | 207,200 | 7,609 |
2023-07-06 | 7,720 | 7,729 | 7,644 | 7,645 | 270,100 | 7,645 |
2023-07-05 | 7,712 | 7,774 | 7,711 | 7,758 | 220,500 | 7,758 |
2023-07-04 | 7,790 | 7,795 | 7,710 | 7,710 | 320,300 | 7,710 |
2023-07-03 | 7,821 | 7,862 | 7,780 | 7,797 | 295,100 | 7,797 |
2023-06-30 | 7,859 | 7,870 | 7,757 | 7,821 | 459,300 | 7,821 |
2023-06-29 | 7,933 | 7,958 | 7,864 | 7,864 | 330,500 | 7,864 |
2023-06-28 | 7,919 | 8,007 | 7,918 | 7,985 | 525,600 | 7,985 |
2023-06-27 | 7,980 | 8,003 | 7,892 | 7,919 | 369,400 | 7,919 |
2023-06-26 | 8,040 | 8,040 | 7,960 | 8,009 | 278,500 | 8,009 |
2023-06-23 | 8,146 | 8,146 | 8,025 | 8,048 | 220,800 | 8,048 |
2023-06-22 | 8,183 | 8,213 | 8,083 | 8,091 | 272,300 | 8,091 |
2023-06-21 | 8,187 | 8,270 | 8,144 | 8,155 | 224,700 | 8,155 |
2023-06-20 | 8,118 | 8,177 | 8,101 | 8,175 | 254,100 | 8,175 |
2023-06-19 | 8,197 | 8,252 | 8,145 | 8,177 | 220,700 | 8,177 |
2023-06-16 | 8,130 | 8,226 | 8,102 | 8,200 | 446,700 | 8,200 |
2023-06-15 | 8,100 | 8,129 | 8,088 | 8,089 | 181,500 | 8,089 |
2023-06-14 | 8,139 | 8,141 | 8,073 | 8,095 | 293,800 | 8,095 |
2023-06-13 | 8,077 | 8,104 | 8,039 | 8,056 | 237,900 | 8,056 |
2023-06-12 | 8,110 | 8,133 | 8,080 | 8,119 | 148,600 | 8,119 |
2023-06-09 | 8,075 | 8,100 | 8,013 | 8,054 | 248,400 | 8,054 |
2023-06-08 | 8,000 | 8,035 | 7,976 | 7,985 | 175,400 | 7,985 |
2023-06-07 | 8,071 | 8,145 | 8,001 | 8,021 | 264,000 | 8,021 |
2023-06-06 | 8,013 | 8,079 | 7,998 | 8,071 | 182,300 | 8,071 |
2023-06-05 | 8,030 | 8,067 | 7,993 | 8,044 | 288,800 | 8,044 |
2023-06-02 | 7,900 | 7,970 | 7,900 | 7,950 | 225,700 | 7,950 |
2023-06-01 | 7,900 | 7,930 | 7,850 | 7,880 | 189,600 | 7,880 |
2023-05-31 | 7,820 | 7,890 | 7,810 | 7,880 | 747,600 | 7,880 |
2023-05-30 | 7,900 | 7,920 | 7,810 | 7,870 | 242,600 | 7,870 |
2023-05-29 | 7,990 | 7,990 | 7,880 | 7,920 | 200,400 | 7,920 |
2023-05-26 | 7,900 | 7,960 | 7,870 | 7,920 | 293,700 | 7,920 |
2023-05-25 | 7,900 | 7,970 | 7,880 | 7,900 | 294,500 | 7,900 |
2023-05-24 | 8,070 | 8,070 | 7,950 | 7,950 | 321,500 | 7,950 |
2023-05-23 | 8,250 | 8,250 | 8,140 | 8,150 | 268,200 | 8,150 |
2023-05-22 | 8,210 | 8,250 | 8,170 | 8,250 | 263,600 | 8,250 |
2023-05-19 | 8,190 | 8,290 | 8,190 | 8,220 | 213,100 | 8,220 |
2023-05-18 | 8,210 | 8,240 | 8,140 | 8,190 | 202,900 | 8,190 |
2023-05-17 | 8,280 | 8,310 | 8,230 | 8,250 | 195,800 | 8,250 |
2023-05-16 | 8,340 | 8,380 | 8,300 | 8,340 | 150,000 | 8,340 |
2023-05-15 | 8,260 | 8,320 | 8,240 | 8,310 | 204,700 | 8,310 |
2023-05-12 | 8,170 | 8,300 | 8,170 | 8,250 | 290,300 | 8,250 |
2023-05-11 | 8,230 | 8,270 | 8,100 | 8,110 | 293,300 | 8,110 |
2023-05-10 | 8,430 | 8,490 | 8,320 | 8,350 | 261,000 | 8,350 |
2023-05-09 | 8,370 | 8,410 | 8,320 | 8,410 | 277,900 | 8,410 |
2023-05-08 | 8,350 | 8,370 | 8,310 | 8,350 | 197,800 | 8,350 |
2023-05-02 | 8,510 | 8,510 | 8,380 | 8,390 | 178,000 | 8,390 |
2023-05-01 | 8,500 | 8,530 | 8,450 | 8,480 | 166,500 | 8,480 |
2023-04-28 | 8,450 | 8,500 | 8,440 | 8,480 | 183,100 | 8,480 |
2023-04-27 | 8,490 | 8,490 | 8,400 | 8,430 | 203,800 | 8,430 |
2023-04-26 | 8,510 | 8,600 | 8,500 | 8,540 | 208,600 | 8,540 |
2023-04-25 | 8,500 | 8,510 | 8,470 | 8,500 | 178,100 | 8,500 |
2023-04-24 | 8,480 | 8,500 | 8,410 | 8,460 | 165,100 | 8,460 |
2023-04-21 | 8,440 | 8,490 | 8,410 | 8,470 | 213,700 | 8,470 |
2023-04-20 | 8,350 | 8,410 | 8,280 | 8,390 | 199,700 | 8,390 |
2023-04-19 | 8,400 | 8,420 | 8,360 | 8,400 | 169,600 | 8,400 |
2023-04-18 | 8,350 | 8,400 | 8,320 | 8,390 | 199,200 | 8,390 |
2023-04-17 | 8,320 | 8,370 | 8,270 | 8,270 | 161,800 | 8,270 |
2023-04-14 | 8,350 | 8,380 | 8,270 | 8,320 | 222,500 | 8,320 |
2023-04-13 | 8,100 | 8,240 | 8,100 | 8,200 | 184,300 | 8,200 |
2023-04-12 | 7,980 | 8,170 | 7,970 | 8,150 | 305,400 | 8,150 |
2023-04-11 | 7,970 | 8,030 | 7,920 | 7,940 | 127,600 | 7,940 |
2023-04-10 | 7,950 | 7,960 | 7,900 | 7,940 | 143,600 | 7,940 |
2023-04-07 | 8,040 | 8,040 | 7,920 | 7,920 | 126,300 | 7,920 |
2023-04-06 | 7,940 | 8,030 | 7,910 | 8,010 | 200,800 | 8,010 |
2023-04-05 | 8,130 | 8,150 | 8,030 | 8,050 | 171,100 | 8,050 |
2023-04-04 | 8,140 | 8,150 | 8,080 | 8,130 | 212,000 | 8,130 |
2023-04-03 | 8,140 | 8,170 | 8,090 | 8,140 | 148,600 | 8,140 |
2023-03-31 | 8,140 | 8,170 | 8,060 | 8,090 | 211,300 | 8,090 |
2023-03-30 | 8,170 | 8,180 | 8,100 | 8,140 | 163,700 | 8,140 |
2023-03-29 | 8,140 | 8,260 | 8,080 | 8,240 | 241,400 | 8,240 |
2023-03-28 | 8,070 | 8,140 | 8,050 | 8,080 | 158,600 | 8,080 |
2023-03-27 | 8,070 | 8,080 | 8,010 | 8,020 | 158,100 | 8,020 |
2023-03-24 | 8,000 | 8,040 | 7,950 | 7,980 | 166,300 | 7,980 |
2023-03-23 | 8,010 | 8,020 | 7,930 | 8,000 | 169,600 | 8,000 |
2023-03-22 | 8,050 | 8,130 | 8,030 | 8,030 | 175,000 | 8,030 |
2023-03-20 | 8,100 | 8,140 | 8,010 | 8,020 | 229,500 | 8,020 |
2023-03-17 | 8,000 | 8,120 | 7,970 | 8,090 | 298,400 | 8,090 |
2023-03-16 | 7,900 | 7,970 | 7,890 | 7,970 | 224,500 | 7,970 |
2023-03-15 | 8,050 | 8,080 | 7,970 | 7,970 | 191,900 | 7,970 |
2023-03-14 | 8,030 | 8,050 | 7,890 | 7,970 | 309,600 | 7,970 |
2023-03-13 | 8,090 | 8,110 | 8,050 | 8,080 | 158,500 | 8,080 |
2023-03-10 | 8,150 | 8,190 | 8,120 | 8,140 | 235,800 | 8,140 |
2023-03-09 | 8,250 | 8,260 | 8,190 | 8,260 | 227,000 | 8,260 |
2023-03-08 | 8,250 | 8,250 | 8,210 | 8,220 | 174,100 | 8,220 |
2023-03-07 | 8,200 | 8,250 | 8,190 | 8,240 | 171,900 | 8,240 |
2023-03-06 | 8,210 | 8,250 | 8,160 | 8,240 | 178,000 | 8,240 |
2023-03-03 | 8,120 | 8,240 | 8,060 | 8,190 | 322,000 | 8,190 |
2023-03-02 | 8,100 | 8,140 | 8,030 | 8,060 | 165,000 | 8,060 |
2023-03-01 | 8,350 | 8,350 | 8,110 | 8,110 | 257,600 | 8,110 |
2023-02-28 | 8,160 | 8,200 | 8,110 | 8,200 | 427,600 | 8,200 |
2023-02-27 | 8,070 | 8,170 | 8,060 | 8,150 | 157,200 | 8,150 |
2023-02-24 | 8,110 | 8,170 | 8,100 | 8,150 | 176,200 | 8,150 |
2023-02-22 | 8,200 | 8,240 | 8,070 | 8,150 | 267,200 | 8,150 |
2023-02-21 | 8,310 | 8,330 | 8,180 | 8,190 | 264,900 | 8,190 |
2023-02-20 | 8,410 | 8,430 | 8,310 | 8,320 | 166,400 | 8,320 |
2023-02-17 | 8,440 | 8,490 | 8,300 | 8,300 | 323,400 | 8,300 |
2023-02-16 | 8,620 | 8,660 | 8,530 | 8,550 | 380,700 | 8,550 |
2023-02-15 | 8,740 | 8,760 | 8,510 | 8,550 | 613,600 | 8,550 |
2023-02-14 | 9,120 | 9,180 | 9,050 | 9,100 | 195,800 | 9,100 |
2023-02-13 | 9,020 | 9,050 | 8,830 | 8,940 | 194,100 | 8,940 |
2023-02-10 | 9,000 | 9,090 | 8,960 | 9,080 | 166,000 | 9,080 |
2023-02-09 | 9,100 | 9,170 | 9,060 | 9,070 | 127,500 | 9,070 |
2023-02-08 | 9,130 | 9,190 | 9,090 | 9,110 | 110,200 | 9,110 |
2023-02-07 | 9,090 | 9,200 | 9,070 | 9,080 | 121,000 | 9,080 |
2023-02-06 | 9,130 | 9,180 | 9,050 | 9,070 | 117,200 | 9,070 |
2023-02-03 | 9,110 | 9,140 | 9,030 | 9,090 | 154,900 | 9,090 |
2023-02-02 | 9,190 | 9,230 | 9,110 | 9,140 | 121,600 | 9,140 |
2023-02-01 | 9,370 | 9,410 | 9,190 | 9,190 | 125,200 | 9,190 |
2023-01-31 | 9,300 | 9,380 | 9,290 | 9,310 | 147,600 | 9,310 |
2023-01-30 | 9,190 | 9,240 | 9,160 | 9,240 | 99,400 | 9,240 |
2023-01-27 | 9,130 | 9,190 | 9,120 | 9,160 | 115,300 | 9,160 |
2023-01-26 | 9,150 | 9,190 | 9,090 | 9,120 | 130,400 | 9,120 |
2023-01-25 | 9,240 | 9,250 | 9,140 | 9,170 | 173,700 | 9,170 |
2023-01-24 | 9,200 | 9,260 | 9,130 | 9,240 | 157,600 | 9,240 |
2023-01-23 | 9,050 | 9,160 | 9,040 | 9,130 | 126,400 | 9,130 |
2023-01-20 | 9,080 | 9,100 | 9,000 | 9,030 | 187,400 | 9,030 |
2023-01-19 | 8,910 | 9,190 | 8,870 | 9,110 | 295,100 | 9,110 |
2023-01-18 | 8,810 | 9,060 | 8,790 | 8,990 | 237,300 | 8,990 |
2023-01-17 | 8,760 | 8,950 | 8,710 | 8,900 | 265,400 | 8,900 |
2023-01-16 | 8,620 | 8,690 | 8,510 | 8,530 | 145,100 | 8,530 |
2023-01-13 | 8,670 | 8,730 | 8,620 | 8,620 | 153,100 | 8,620 |
2023-01-12 | 8,650 | 8,730 | 8,630 | 8,690 | 165,300 | 8,690 |
2023-01-11 | 8,690 | 8,720 | 8,630 | 8,630 | 183,200 | 8,630 |
2023-01-10 | 8,700 | 8,750 | 8,660 | 8,680 | 157,400 | 8,680 |
2023-01-06 | 8,840 | 8,850 | 8,740 | 8,750 | 139,200 | 8,750 |
2023-01-05 | 8,800 | 8,880 | 8,720 | 8,850 | 162,000 | 8,850 |
2023-01-04 | 8,910 | 8,930 | 8,790 | 8,870 | 198,900 | 8,870 |
分割・併合履歴 : [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株