4998 フマキラー(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 | 1,152 | 1,162 | 1,149 | 1,156 | 8,800 | 1,156 |
2021-12-29 | 1,119 | 1,163 | 1,119 | 1,162 | 22,400 | 1,162 |
2021-12-28 | 1,115 | 1,126 | 1,111 | 1,115 | 31,300 | 1,115 |
2021-12-27 | 1,138 | 1,144 | 1,113 | 1,115 | 33,500 | 1,115 |
2021-12-24 | 1,112 | 1,135 | 1,112 | 1,134 | 37,800 | 1,134 |
2021-12-23 | 1,107 | 1,118 | 1,100 | 1,101 | 20,600 | 1,101 |
2021-12-22 | 1,075 | 1,115 | 1,072 | 1,107 | 58,100 | 1,107 |
2021-12-21 | 1,079 | 1,079 | 1,071 | 1,072 | 23,400 | 1,072 |
2021-12-20 | 1,104 | 1,107 | 1,070 | 1,071 | 57,400 | 1,071 |
2021-12-17 | 1,110 | 1,118 | 1,107 | 1,107 | 17,600 | 1,107 |
2021-12-16 | 1,119 | 1,126 | 1,111 | 1,112 | 17,200 | 1,112 |
2021-12-15 | 1,116 | 1,131 | 1,104 | 1,113 | 29,000 | 1,113 |
2021-12-14 | 1,119 | 1,129 | 1,118 | 1,126 | 15,400 | 1,126 |
2021-12-13 | 1,134 | 1,135 | 1,121 | 1,126 | 15,500 | 1,126 |
2021-12-10 | 1,147 | 1,147 | 1,130 | 1,131 | 15,400 | 1,131 |
2021-12-09 | 1,164 | 1,165 | 1,148 | 1,148 | 18,100 | 1,148 |
2021-12-08 | 1,168 | 1,168 | 1,162 | 1,165 | 12,100 | 1,165 |
2021-12-07 | 1,141 | 1,162 | 1,141 | 1,160 | 22,600 | 1,160 |
2021-12-06 | 1,132 | 1,149 | 1,132 | 1,141 | 12,700 | 1,141 |
2021-12-03 | 1,124 | 1,144 | 1,124 | 1,132 | 27,400 | 1,132 |
2021-12-02 | 1,105 | 1,124 | 1,104 | 1,122 | 22,400 | 1,122 |
2021-12-01 | 1,113 | 1,132 | 1,107 | 1,111 | 36,500 | 1,111 |
2021-11-30 | 1,148 | 1,159 | 1,112 | 1,112 | 31,800 | 1,112 |
2021-11-29 | 1,166 | 1,170 | 1,145 | 1,147 | 33,000 | 1,147 |
2021-11-26 | 1,183 | 1,184 | 1,165 | 1,180 | 28,200 | 1,180 |
2021-11-25 | 1,211 | 1,211 | 1,191 | 1,191 | 11,100 | 1,191 |
2021-11-24 | 1,188 | 1,209 | 1,188 | 1,200 | 26,300 | 1,200 |
2021-11-22 | 1,182 | 1,192 | 1,172 | 1,186 | 18,900 | 1,186 |
2021-11-19 | 1,170 | 1,178 | 1,162 | 1,178 | 21,300 | 1,178 |
2021-11-18 | 1,172 | 1,176 | 1,165 | 1,172 | 19,600 | 1,172 |
2021-11-17 | 1,176 | 1,176 | 1,156 | 1,174 | 44,200 | 1,174 |
2021-11-16 | 1,202 | 1,204 | 1,176 | 1,177 | 64,300 | 1,177 |
2021-11-15 | 1,219 | 1,222 | 1,207 | 1,207 | 16,800 | 1,207 |
2021-11-12 | 1,208 | 1,230 | 1,204 | 1,221 | 28,700 | 1,221 |
2021-11-11 | 1,250 | 1,254 | 1,230 | 1,230 | 38,700 | 1,230 |
2021-11-10 | 1,260 | 1,264 | 1,251 | 1,255 | 16,900 | 1,255 |
2021-11-09 | 1,264 | 1,272 | 1,261 | 1,261 | 13,600 | 1,261 |
2021-11-08 | 1,268 | 1,268 | 1,261 | 1,264 | 11,300 | 1,264 |
2021-11-05 | 1,261 | 1,269 | 1,261 | 1,264 | 23,000 | 1,264 |
2021-11-04 | 1,265 | 1,273 | 1,264 | 1,265 | 17,100 | 1,265 |
2021-11-02 | 1,269 | 1,271 | 1,262 | 1,265 | 11,600 | 1,265 |
2021-11-01 | 1,274 | 1,278 | 1,263 | 1,268 | 12,800 | 1,268 |
2021-10-29 | 1,275 | 1,275 | 1,265 | 1,269 | 10,000 | 1,269 |
2021-10-28 | 1,264 | 1,279 | 1,264 | 1,275 | 13,900 | 1,275 |
2021-10-27 | 1,275 | 1,279 | 1,265 | 1,273 | 10,300 | 1,273 |
2021-10-26 | 1,268 | 1,272 | 1,266 | 1,272 | 4,800 | 1,272 |
2021-10-25 | 1,280 | 1,280 | 1,265 | 1,265 | 12,500 | 1,265 |
2021-10-22 | 1,282 | 1,291 | 1,274 | 1,282 | 10,600 | 1,282 |
2021-10-21 | 1,310 | 1,312 | 1,285 | 1,291 | 16,400 | 1,291 |
2021-10-20 | 1,322 | 1,324 | 1,314 | 1,314 | 20,500 | 1,314 |
2021-10-19 | 1,299 | 1,318 | 1,299 | 1,315 | 26,000 | 1,315 |
2021-10-18 | 1,281 | 1,299 | 1,280 | 1,299 | 19,400 | 1,299 |
2021-10-15 | 1,278 | 1,286 | 1,271 | 1,279 | 36,000 | 1,279 |
2021-10-14 | 1,280 | 1,280 | 1,261 | 1,269 | 39,400 | 1,269 |
2021-10-13 | 1,285 | 1,293 | 1,280 | 1,282 | 7,400 | 1,282 |
2021-10-12 | 1,300 | 1,300 | 1,283 | 1,293 | 18,100 | 1,293 |
2021-10-11 | 1,295 | 1,297 | 1,288 | 1,294 | 11,000 | 1,294 |
2021-10-08 | 1,278 | 1,291 | 1,278 | 1,290 | 12,500 | 1,290 |
2021-10-07 | 1,282 | 1,286 | 1,275 | 1,275 | 18,800 | 1,275 |
2021-10-06 | 1,298 | 1,301 | 1,281 | 1,281 | 23,400 | 1,281 |
2021-10-05 | 1,291 | 1,300 | 1,283 | 1,289 | 26,300 | 1,289 |
2021-10-04 | 1,297 | 1,307 | 1,287 | 1,304 | 23,000 | 1,304 |
2021-10-01 | 1,303 | 1,303 | 1,275 | 1,284 | 62,100 | 1,284 |
2021-09-30 | 1,315 | 1,316 | 1,300 | 1,306 | 20,500 | 1,306 |
2021-09-29 | 1,310 | 1,315 | 1,291 | 1,315 | 23,100 | 1,315 |
2021-09-28 | 1,300 | 1,310 | 1,295 | 1,310 | 28,300 | 1,310 |
2021-09-27 | 1,302 | 1,308 | 1,301 | 1,301 | 17,500 | 1,301 |
2021-09-24 | 1,312 | 1,318 | 1,300 | 1,304 | 25,800 | 1,304 |
2021-09-22 | 1,313 | 1,315 | 1,297 | 1,297 | 45,500 | 1,297 |
2021-09-21 | 1,320 | 1,325 | 1,306 | 1,320 | 31,800 | 1,320 |
2021-09-17 | 1,325 | 1,345 | 1,325 | 1,345 | 24,800 | 1,345 |
2021-09-16 | 1,345 | 1,345 | 1,323 | 1,335 | 25,700 | 1,335 |
2021-09-15 | 1,363 | 1,363 | 1,336 | 1,340 | 21,000 | 1,340 |
2021-09-14 | 1,356 | 1,369 | 1,356 | 1,365 | 27,400 | 1,365 |
2021-09-13 | 1,335 | 1,355 | 1,335 | 1,355 | 26,500 | 1,355 |
2021-09-10 | 1,325 | 1,338 | 1,318 | 1,335 | 30,200 | 1,335 |
2021-09-09 | 1,318 | 1,332 | 1,318 | 1,324 | 25,800 | 1,324 |
2021-09-08 | 1,328 | 1,335 | 1,318 | 1,324 | 32,900 | 1,324 |
2021-09-07 | 1,340 | 1,347 | 1,324 | 1,328 | 34,300 | 1,328 |
2021-09-06 | 1,354 | 1,358 | 1,334 | 1,335 | 35,000 | 1,335 |
2021-09-03 | 1,362 | 1,366 | 1,354 | 1,354 | 15,500 | 1,354 |
2021-09-02 | 1,360 | 1,367 | 1,359 | 1,362 | 20,400 | 1,362 |
2021-09-01 | 1,349 | 1,355 | 1,344 | 1,350 | 18,100 | 1,350 |
2021-08-31 | 1,327 | 1,348 | 1,323 | 1,345 | 17,800 | 1,345 |
2021-08-30 | 1,335 | 1,352 | 1,314 | 1,323 | 39,900 | 1,323 |
2021-08-27 | 1,333 | 1,340 | 1,331 | 1,333 | 10,600 | 1,333 |
2021-08-26 | 1,335 | 1,344 | 1,335 | 1,339 | 10,900 | 1,339 |
2021-08-25 | 1,340 | 1,340 | 1,332 | 1,334 | 12,300 | 1,334 |
2021-08-24 | 1,319 | 1,339 | 1,312 | 1,324 | 32,000 | 1,324 |
2021-08-23 | 1,295 | 1,334 | 1,295 | 1,319 | 32,500 | 1,319 |
2021-08-20 | 1,291 | 1,302 | 1,282 | 1,283 | 37,100 | 1,283 |
2021-08-19 | 1,306 | 1,310 | 1,292 | 1,295 | 33,300 | 1,295 |
2021-08-18 | 1,314 | 1,330 | 1,300 | 1,306 | 35,500 | 1,306 |
2021-08-17 | 1,340 | 1,345 | 1,310 | 1,314 | 37,700 | 1,314 |
2021-08-16 | 1,364 | 1,369 | 1,341 | 1,344 | 43,400 | 1,344 |
2021-08-13 | 1,384 | 1,385 | 1,372 | 1,374 | 22,500 | 1,374 |
2021-08-12 | 1,386 | 1,395 | 1,382 | 1,385 | 19,200 | 1,385 |
2021-08-11 | 1,380 | 1,392 | 1,380 | 1,387 | 16,700 | 1,387 |
2021-08-10 | 1,380 | 1,385 | 1,365 | 1,376 | 26,800 | 1,376 |
2021-08-06 | 1,403 | 1,411 | 1,362 | 1,371 | 57,000 | 1,371 |
2021-08-05 | 1,405 | 1,415 | 1,402 | 1,402 | 23,300 | 1,402 |
2021-08-04 | 1,421 | 1,421 | 1,410 | 1,410 | 12,200 | 1,410 |
2021-08-03 | 1,415 | 1,426 | 1,412 | 1,421 | 16,100 | 1,421 |
2021-08-02 | 1,415 | 1,419 | 1,406 | 1,415 | 15,000 | 1,415 |
2021-07-30 | 1,423 | 1,423 | 1,400 | 1,402 | 27,800 | 1,402 |
2021-07-29 | 1,426 | 1,432 | 1,422 | 1,423 | 6,000 | 1,423 |
2021-07-28 | 1,419 | 1,438 | 1,419 | 1,426 | 13,600 | 1,426 |
2021-07-27 | 1,428 | 1,429 | 1,422 | 1,426 | 11,400 | 1,426 |
2021-07-26 | 1,428 | 1,430 | 1,416 | 1,423 | 15,000 | 1,423 |
2021-07-21 | 1,436 | 1,436 | 1,410 | 1,414 | 18,600 | 1,414 |
2021-07-20 | 1,409 | 1,413 | 1,400 | 1,406 | 19,700 | 1,406 |
2021-07-19 | 1,432 | 1,437 | 1,410 | 1,420 | 24,800 | 1,420 |
2021-07-16 | 1,440 | 1,451 | 1,432 | 1,439 | 25,800 | 1,439 |
2021-07-15 | 1,448 | 1,448 | 1,433 | 1,439 | 14,900 | 1,439 |
2021-07-14 | 1,436 | 1,448 | 1,435 | 1,448 | 16,400 | 1,448 |
2021-07-13 | 1,444 | 1,453 | 1,438 | 1,439 | 16,800 | 1,439 |
2021-07-12 | 1,438 | 1,449 | 1,428 | 1,436 | 17,700 | 1,436 |
2021-07-09 | 1,415 | 1,429 | 1,401 | 1,428 | 39,200 | 1,428 |
2021-07-08 | 1,435 | 1,437 | 1,419 | 1,419 | 22,400 | 1,419 |
2021-07-07 | 1,458 | 1,458 | 1,436 | 1,439 | 29,000 | 1,439 |
2021-07-06 | 1,466 | 1,466 | 1,451 | 1,460 | 15,600 | 1,460 |
2021-07-05 | 1,469 | 1,483 | 1,458 | 1,465 | 38,100 | 1,465 |
2021-07-02 | 1,454 | 1,459 | 1,450 | 1,451 | 19,400 | 1,451 |
2021-07-01 | 1,462 | 1,462 | 1,449 | 1,454 | 17,600 | 1,454 |
2021-06-30 | 1,455 | 1,463 | 1,450 | 1,462 | 19,300 | 1,462 |
2021-06-29 | 1,458 | 1,459 | 1,448 | 1,454 | 15,800 | 1,454 |
2021-06-28 | 1,453 | 1,468 | 1,443 | 1,464 | 36,300 | 1,464 |
2021-06-25 | 1,453 | 1,453 | 1,436 | 1,444 | 17,600 | 1,444 |
2021-06-24 | 1,440 | 1,446 | 1,431 | 1,443 | 20,400 | 1,443 |
2021-06-23 | 1,441 | 1,450 | 1,431 | 1,441 | 51,000 | 1,441 |
2021-06-22 | 1,425 | 1,430 | 1,410 | 1,428 | 25,400 | 1,428 |
2021-06-21 | 1,432 | 1,432 | 1,405 | 1,405 | 55,000 | 1,405 |
2021-06-18 | 1,463 | 1,463 | 1,440 | 1,444 | 68,000 | 1,444 |
2021-06-17 | 1,480 | 1,480 | 1,461 | 1,462 | 31,500 | 1,462 |
2021-06-16 | 1,488 | 1,490 | 1,481 | 1,485 | 21,900 | 1,485 |
2021-06-15 | 1,493 | 1,510 | 1,483 | 1,489 | 52,100 | 1,489 |
2021-06-14 | 1,470 | 1,483 | 1,463 | 1,482 | 42,300 | 1,482 |
2021-06-11 | 1,453 | 1,469 | 1,448 | 1,466 | 48,400 | 1,466 |
2021-06-10 | 1,445 | 1,454 | 1,440 | 1,453 | 31,600 | 1,453 |
2021-06-09 | 1,450 | 1,451 | 1,432 | 1,450 | 31,500 | 1,450 |
2021-06-08 | 1,451 | 1,451 | 1,433 | 1,443 | 44,700 | 1,443 |
2021-06-07 | 1,455 | 1,462 | 1,451 | 1,451 | 28,100 | 1,451 |
2021-06-04 | 1,457 | 1,457 | 1,440 | 1,450 | 36,700 | 1,450 |
2021-06-03 | 1,465 | 1,468 | 1,450 | 1,454 | 50,800 | 1,454 |
2021-06-02 | 1,455 | 1,463 | 1,440 | 1,463 | 55,600 | 1,463 |
2021-06-01 | 1,445 | 1,457 | 1,433 | 1,441 | 76,500 | 1,441 |
2021-05-31 | 1,404 | 1,430 | 1,404 | 1,430 | 48,900 | 1,430 |
2021-05-28 | 1,406 | 1,413 | 1,402 | 1,404 | 42,000 | 1,404 |
2021-05-27 | 1,402 | 1,417 | 1,400 | 1,404 | 50,800 | 1,404 |
2021-05-26 | 1,406 | 1,407 | 1,396 | 1,402 | 47,200 | 1,402 |
2021-05-25 | 1,413 | 1,413 | 1,391 | 1,397 | 72,200 | 1,397 |
2021-05-24 | 1,407 | 1,410 | 1,390 | 1,404 | 36,800 | 1,404 |
2021-05-21 | 1,426 | 1,426 | 1,399 | 1,405 | 46,300 | 1,405 |
2021-05-20 | 1,410 | 1,421 | 1,407 | 1,415 | 39,900 | 1,415 |
2021-05-19 | 1,372 | 1,416 | 1,370 | 1,400 | 88,100 | 1,400 |
2021-05-18 | 1,397 | 1,397 | 1,360 | 1,379 | 100,800 | 1,379 |
2021-05-17 | 1,389 | 1,407 | 1,378 | 1,380 | 121,500 | 1,380 |
2021-05-14 | 1,412 | 1,418 | 1,359 | 1,366 | 200,900 | 1,366 |
2021-05-13 | 1,470 | 1,470 | 1,405 | 1,406 | 165,800 | 1,406 |
2021-05-12 | 1,596 | 1,596 | 1,400 | 1,478 | 255,000 | 1,478 |
2021-05-11 | 1,609 | 1,623 | 1,598 | 1,601 | 59,900 | 1,601 |
2021-05-10 | 1,593 | 1,618 | 1,583 | 1,610 | 50,900 | 1,610 |
2021-05-07 | 1,587 | 1,595 | 1,571 | 1,583 | 44,600 | 1,583 |
2021-05-06 | 1,560 | 1,582 | 1,555 | 1,577 | 63,300 | 1,577 |
2021-04-30 | 1,540 | 1,567 | 1,530 | 1,550 | 101,400 | 1,550 |
2021-04-28 | 1,536 | 1,541 | 1,530 | 1,536 | 22,700 | 1,536 |
2021-04-27 | 1,545 | 1,545 | 1,536 | 1,538 | 25,100 | 1,538 |
2021-04-26 | 1,522 | 1,549 | 1,516 | 1,542 | 38,200 | 1,542 |
2021-04-23 | 1,521 | 1,533 | 1,518 | 1,520 | 32,800 | 1,520 |
2021-04-22 | 1,538 | 1,545 | 1,530 | 1,533 | 30,900 | 1,533 |
2021-04-21 | 1,548 | 1,548 | 1,517 | 1,523 | 71,800 | 1,523 |
2021-04-20 | 1,565 | 1,578 | 1,551 | 1,560 | 30,200 | 1,560 |
2021-04-19 | 1,579 | 1,590 | 1,570 | 1,570 | 33,500 | 1,570 |
2021-04-16 | 1,579 | 1,586 | 1,575 | 1,580 | 14,300 | 1,580 |
2021-04-15 | 1,570 | 1,580 | 1,570 | 1,577 | 23,100 | 1,577 |
2021-04-14 | 1,590 | 1,595 | 1,571 | 1,573 | 49,000 | 1,573 |
2021-04-13 | 1,605 | 1,608 | 1,591 | 1,595 | 49,400 | 1,595 |
2021-04-12 | 1,615 | 1,619 | 1,601 | 1,603 | 20,900 | 1,603 |
2021-04-09 | 1,611 | 1,624 | 1,605 | 1,613 | 30,700 | 1,613 |
2021-04-08 | 1,640 | 1,640 | 1,610 | 1,610 | 44,100 | 1,610 |
2021-04-07 | 1,613 | 1,645 | 1,611 | 1,642 | 60,800 | 1,642 |
2021-04-06 | 1,626 | 1,635 | 1,609 | 1,612 | 35,800 | 1,612 |
2021-04-05 | 1,625 | 1,637 | 1,613 | 1,628 | 62,100 | 1,628 |
2021-04-02 | 1,605 | 1,622 | 1,598 | 1,613 | 55,000 | 1,613 |
2021-04-01 | 1,594 | 1,602 | 1,591 | 1,592 | 31,500 | 1,592 |
2021-03-31 | 1,595 | 1,600 | 1,588 | 1,591 | 16,600 | 1,591 |
2021-03-30 | 1,590 | 1,603 | 1,583 | 1,597 | 38,500 | 1,597 |
2021-03-29 | 1,611 | 1,624 | 1,604 | 1,611 | 78,600 | 1,611 |
2021-03-26 | 1,600 | 1,612 | 1,600 | 1,611 | 40,700 | 1,611 |
2021-03-25 | 1,580 | 1,593 | 1,577 | 1,591 | 40,200 | 1,591 |
2021-03-24 | 1,601 | 1,601 | 1,565 | 1,569 | 138,600 | 1,569 |
2021-03-23 | 1,650 | 1,651 | 1,617 | 1,617 | 75,800 | 1,617 |
2021-03-22 | 1,658 | 1,662 | 1,643 | 1,652 | 41,600 | 1,652 |
2021-03-19 | 1,655 | 1,672 | 1,648 | 1,665 | 39,900 | 1,665 |
2021-03-18 | 1,651 | 1,688 | 1,651 | 1,666 | 93,200 | 1,666 |
2021-03-17 | 1,633 | 1,688 | 1,633 | 1,644 | 99,900 | 1,644 |
2021-03-16 | 1,638 | 1,649 | 1,616 | 1,625 | 78,200 | 1,625 |
2021-03-15 | 1,653 | 1,661 | 1,632 | 1,650 | 84,200 | 1,650 |
2021-03-12 | 1,663 | 1,673 | 1,644 | 1,658 | 160,300 | 1,658 |
2021-03-11 | 1,617 | 1,630 | 1,608 | 1,625 | 30,800 | 1,625 |
2021-03-10 | 1,610 | 1,622 | 1,601 | 1,601 | 40,900 | 1,601 |
2021-03-09 | 1,581 | 1,599 | 1,560 | 1,595 | 40,800 | 1,595 |
2021-03-08 | 1,560 | 1,578 | 1,546 | 1,560 | 46,800 | 1,560 |
2021-03-05 | 1,560 | 1,573 | 1,522 | 1,546 | 70,200 | 1,546 |
2021-03-04 | 1,571 | 1,574 | 1,552 | 1,562 | 37,200 | 1,562 |
2021-03-03 | 1,573 | 1,584 | 1,571 | 1,575 | 27,100 | 1,575 |
2021-03-02 | 1,599 | 1,603 | 1,566 | 1,567 | 42,200 | 1,567 |
2021-03-01 | 1,583 | 1,590 | 1,564 | 1,586 | 39,300 | 1,586 |
2021-02-26 | 1,588 | 1,597 | 1,580 | 1,583 | 84,400 | 1,583 |
2021-02-25 | 1,619 | 1,619 | 1,602 | 1,606 | 42,300 | 1,606 |
2021-02-24 | 1,641 | 1,648 | 1,605 | 1,610 | 55,900 | 1,610 |
2021-02-22 | 1,609 | 1,641 | 1,608 | 1,638 | 55,500 | 1,638 |
2021-02-19 | 1,610 | 1,622 | 1,590 | 1,606 | 66,900 | 1,606 |
2021-02-18 | 1,658 | 1,658 | 1,613 | 1,615 | 93,200 | 1,615 |
2021-02-17 | 1,635 | 1,658 | 1,625 | 1,658 | 85,800 | 1,658 |
2021-02-16 | 1,666 | 1,686 | 1,636 | 1,636 | 122,500 | 1,636 |
2021-02-15 | 1,735 | 1,735 | 1,621 | 1,665 | 255,400 | 1,665 |
2021-02-12 | 1,745 | 1,752 | 1,721 | 1,738 | 115,800 | 1,738 |
2021-02-10 | 1,709 | 1,730 | 1,704 | 1,730 | 45,000 | 1,730 |
2021-02-09 | 1,710 | 1,717 | 1,680 | 1,714 | 97,200 | 1,714 |
2021-02-08 | 1,712 | 1,717 | 1,695 | 1,712 | 84,800 | 1,712 |
2021-02-05 | 1,711 | 1,712 | 1,691 | 1,700 | 40,500 | 1,700 |
2021-02-04 | 1,707 | 1,714 | 1,690 | 1,700 | 29,200 | 1,700 |
2021-02-03 | 1,701 | 1,715 | 1,682 | 1,693 | 25,500 | 1,693 |
2021-02-02 | 1,678 | 1,695 | 1,667 | 1,690 | 31,300 | 1,690 |
2021-02-01 | 1,650 | 1,686 | 1,650 | 1,681 | 28,000 | 1,681 |
2021-01-29 | 1,700 | 1,700 | 1,655 | 1,657 | 58,400 | 1,657 |
2021-01-28 | 1,700 | 1,715 | 1,687 | 1,695 | 60,400 | 1,695 |
2021-01-27 | 1,738 | 1,740 | 1,715 | 1,720 | 35,300 | 1,720 |
2021-01-26 | 1,710 | 1,737 | 1,705 | 1,730 | 31,900 | 1,730 |
2021-01-25 | 1,730 | 1,744 | 1,697 | 1,711 | 75,200 | 1,711 |
2021-01-22 | 1,671 | 1,730 | 1,665 | 1,722 | 132,600 | 1,722 |
2021-01-21 | 1,654 | 1,684 | 1,650 | 1,672 | 53,300 | 1,672 |
2021-01-20 | 1,650 | 1,654 | 1,638 | 1,654 | 27,400 | 1,654 |
2021-01-19 | 1,654 | 1,662 | 1,642 | 1,652 | 26,800 | 1,652 |
2021-01-18 | 1,635 | 1,653 | 1,609 | 1,645 | 53,700 | 1,645 |
2021-01-15 | 1,654 | 1,654 | 1,620 | 1,636 | 61,500 | 1,636 |
2021-01-14 | 1,695 | 1,698 | 1,642 | 1,654 | 62,600 | 1,654 |
2021-01-13 | 1,671 | 1,693 | 1,658 | 1,689 | 47,700 | 1,689 |
2021-01-12 | 1,658 | 1,665 | 1,638 | 1,662 | 31,700 | 1,662 |
2021-01-08 | 1,635 | 1,675 | 1,635 | 1,656 | 52,600 | 1,656 |
2021-01-07 | 1,634 | 1,645 | 1,619 | 1,639 | 49,300 | 1,639 |
2021-01-06 | 1,603 | 1,639 | 1,603 | 1,632 | 37,700 | 1,632 |
2021-01-05 | 1,606 | 1,610 | 1,586 | 1,603 | 34,400 | 1,603 |
2021-01-04 | 1,647 | 1,647 | 1,582 | 1,609 | 65,000 | 1,609 |
分割・併合履歴 : [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株