5011 ニチレキグループ(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 | 2,409 | 2,422 | 2,393 | 2,416 | 57,500 | 2,416 |
2023-12-28 | 2,380 | 2,409 | 2,380 | 2,409 | 60,100 | 2,409 |
2023-12-27 | 2,399 | 2,420 | 2,392 | 2,411 | 45,200 | 2,411 |
2023-12-26 | 2,430 | 2,430 | 2,390 | 2,402 | 55,900 | 2,402 |
2023-12-25 | 2,451 | 2,455 | 2,420 | 2,423 | 39,000 | 2,423 |
2023-12-22 | 2,399 | 2,415 | 2,397 | 2,401 | 30,500 | 2,401 |
2023-12-21 | 2,390 | 2,407 | 2,384 | 2,399 | 34,000 | 2,399 |
2023-12-20 | 2,398 | 2,409 | 2,389 | 2,402 | 52,100 | 2,402 |
2023-12-19 | 2,426 | 2,426 | 2,395 | 2,418 | 31,700 | 2,418 |
2023-12-18 | 2,386 | 2,407 | 2,365 | 2,404 | 50,200 | 2,404 |
2023-12-15 | 2,386 | 2,397 | 2,365 | 2,385 | 55,400 | 2,385 |
2023-12-14 | 2,356 | 2,376 | 2,355 | 2,370 | 46,000 | 2,370 |
2023-12-13 | 2,339 | 2,362 | 2,314 | 2,351 | 46,000 | 2,351 |
2023-12-12 | 2,314 | 2,332 | 2,312 | 2,325 | 34,700 | 2,325 |
2023-12-11 | 2,275 | 2,312 | 2,275 | 2,309 | 37,500 | 2,309 |
2023-12-08 | 2,326 | 2,327 | 2,256 | 2,264 | 60,600 | 2,264 |
2023-12-07 | 2,346 | 2,346 | 2,290 | 2,312 | 66,200 | 2,312 |
2023-12-06 | 2,290 | 2,359 | 2,286 | 2,354 | 47,000 | 2,354 |
2023-12-05 | 2,288 | 2,306 | 2,286 | 2,298 | 62,200 | 2,298 |
2023-12-04 | 2,286 | 2,328 | 2,286 | 2,300 | 44,900 | 2,300 |
2023-12-01 | 2,272 | 2,304 | 2,256 | 2,302 | 91,300 | 2,302 |
2023-11-30 | 2,250 | 2,295 | 2,250 | 2,286 | 24,300 | 2,286 |
2023-11-29 | 2,264 | 2,267 | 2,245 | 2,254 | 41,400 | 2,254 |
2023-11-28 | 2,273 | 2,285 | 2,260 | 2,284 | 62,800 | 2,284 |
2023-11-27 | 2,311 | 2,331 | 2,265 | 2,278 | 79,800 | 2,278 |
2023-11-24 | 2,275 | 2,305 | 2,264 | 2,302 | 43,100 | 2,302 |
2023-11-22 | 2,243 | 2,278 | 2,227 | 2,275 | 61,100 | 2,275 |
2023-11-21 | 2,282 | 2,303 | 2,235 | 2,245 | 87,100 | 2,245 |
2023-11-20 | 2,317 | 2,336 | 2,283 | 2,300 | 131,800 | 2,300 |
2023-11-17 | 2,295 | 2,340 | 2,295 | 2,315 | 142,100 | 2,315 |
2023-11-16 | 2,396 | 2,396 | 2,294 | 2,294 | 148,700 | 2,294 |
2023-11-15 | 2,400 | 2,417 | 2,386 | 2,399 | 92,700 | 2,399 |
2023-11-14 | 2,420 | 2,430 | 2,378 | 2,399 | 129,500 | 2,399 |
2023-11-13 | 2,397 | 2,418 | 2,375 | 2,411 | 96,900 | 2,411 |
2023-11-10 | 2,311 | 2,370 | 2,290 | 2,363 | 53,800 | 2,363 |
2023-11-09 | 2,298 | 2,364 | 2,261 | 2,319 | 108,100 | 2,319 |
2023-11-08 | 2,290 | 2,294 | 2,175 | 2,269 | 298,300 | 2,269 |
2023-11-07 | 2,270 | 2,303 | 2,260 | 2,285 | 75,100 | 2,285 |
2023-11-06 | 2,268 | 2,271 | 2,240 | 2,253 | 111,700 | 2,253 |
2023-11-02 | 2,226 | 2,239 | 2,155 | 2,222 | 170,300 | 2,222 |
2023-11-01 | 2,159 | 2,203 | 2,159 | 2,199 | 83,700 | 2,199 |
2023-10-31 | 2,091 | 2,139 | 2,067 | 2,139 | 90,000 | 2,139 |
2023-10-30 | 2,068 | 2,102 | 2,068 | 2,092 | 275,000 | 2,092 |
2023-10-27 | 2,085 | 2,099 | 2,069 | 2,095 | 54,300 | 2,095 |
2023-10-26 | 2,069 | 2,086 | 2,053 | 2,059 | 46,300 | 2,059 |
2023-10-25 | 2,078 | 2,079 | 2,040 | 2,053 | 79,300 | 2,053 |
2023-10-24 | 2,034 | 2,071 | 2,016 | 2,062 | 77,600 | 2,062 |
2023-10-23 | 2,038 | 2,053 | 2,030 | 2,034 | 73,200 | 2,034 |
2023-10-20 | 2,042 | 2,050 | 2,031 | 2,038 | 28,100 | 2,038 |
2023-10-19 | 2,030 | 2,051 | 2,019 | 2,032 | 34,800 | 2,032 |
2023-10-18 | 2,065 | 2,069 | 2,033 | 2,052 | 45,900 | 2,052 |
2023-10-17 | 2,026 | 2,054 | 2,026 | 2,049 | 45,300 | 2,049 |
2023-10-16 | 2,009 | 2,046 | 1,990 | 2,026 | 139,400 | 2,026 |
2023-10-13 | 2,020 | 2,026 | 2,004 | 2,009 | 35,600 | 2,009 |
2023-10-12 | 1,986 | 2,039 | 1,980 | 2,029 | 64,000 | 2,029 |
2023-10-11 | 1,987 | 2,000 | 1,981 | 1,990 | 67,000 | 1,990 |
2023-10-10 | 2,000 | 2,016 | 1,992 | 2,001 | 44,600 | 2,001 |
2023-10-06 | 1,949 | 1,983 | 1,944 | 1,966 | 45,200 | 1,966 |
2023-10-05 | 1,910 | 1,958 | 1,910 | 1,949 | 66,800 | 1,949 |
2023-10-04 | 1,943 | 1,944 | 1,894 | 1,902 | 74,000 | 1,902 |
2023-10-03 | 1,970 | 1,976 | 1,940 | 1,947 | 57,200 | 1,947 |
2023-10-02 | 1,998 | 2,021 | 1,975 | 1,977 | 44,300 | 1,977 |
2023-09-29 | 2,010 | 2,018 | 1,982 | 1,998 | 72,000 | 1,998 |
2023-09-28 | 2,036 | 2,045 | 2,001 | 2,010 | 58,600 | 2,010 |
2023-09-27 | 2,053 | 2,074 | 2,019 | 2,071 | 51,200 | 2,071 |
2023-09-26 | 2,058 | 2,070 | 2,041 | 2,057 | 42,300 | 2,057 |
2023-09-25 | 2,065 | 2,074 | 2,049 | 2,059 | 41,500 | 2,059 |
2023-09-22 | 2,036 | 2,064 | 2,030 | 2,056 | 53,400 | 2,056 |
2023-09-21 | 2,032 | 2,077 | 2,032 | 2,048 | 60,900 | 2,048 |
2023-09-20 | 2,057 | 2,057 | 2,026 | 2,032 | 86,500 | 2,032 |
2023-09-19 | 2,088 | 2,106 | 2,041 | 2,059 | 115,000 | 2,059 |
2023-09-15 | 2,069 | 2,091 | 2,064 | 2,086 | 79,900 | 2,086 |
2023-09-14 | 2,027 | 2,051 | 2,022 | 2,044 | 44,800 | 2,044 |
2023-09-13 | 2,041 | 2,056 | 2,028 | 2,039 | 62,600 | 2,039 |
2023-09-12 | 2,040 | 2,043 | 2,013 | 2,041 | 42,900 | 2,041 |
2023-09-11 | 2,032 | 2,053 | 2,017 | 2,028 | 55,100 | 2,028 |
2023-09-08 | 2,089 | 2,096 | 2,032 | 2,032 | 86,200 | 2,032 |
2023-09-07 | 2,052 | 2,066 | 2,044 | 2,049 | 84,400 | 2,049 |
2023-09-06 | 2,069 | 2,096 | 2,069 | 2,072 | 66,200 | 2,072 |
2023-09-05 | 2,080 | 2,087 | 2,041 | 2,071 | 95,800 | 2,071 |
2023-09-04 | 2,082 | 2,094 | 2,070 | 2,089 | 80,000 | 2,089 |
2023-09-01 | 2,083 | 2,102 | 2,055 | 2,074 | 69,000 | 2,074 |
2023-08-31 | 2,071 | 2,105 | 2,071 | 2,084 | 69,300 | 2,084 |
2023-08-30 | 2,118 | 2,123 | 2,062 | 2,077 | 108,400 | 2,077 |
2023-08-29 | 2,178 | 2,183 | 2,124 | 2,124 | 61,800 | 2,124 |
2023-08-28 | 2,165 | 2,199 | 2,152 | 2,172 | 95,900 | 2,172 |
2023-08-25 | 2,168 | 2,168 | 2,147 | 2,156 | 45,000 | 2,156 |
2023-08-24 | 2,145 | 2,176 | 2,145 | 2,174 | 89,300 | 2,174 |
2023-08-23 | 2,130 | 2,164 | 2,129 | 2,164 | 74,300 | 2,164 |
2023-08-22 | 2,137 | 2,139 | 2,124 | 2,131 | 41,900 | 2,131 |
2023-08-21 | 2,132 | 2,147 | 2,124 | 2,137 | 70,300 | 2,137 |
2023-08-18 | 2,129 | 2,146 | 2,115 | 2,133 | 91,300 | 2,133 |
2023-08-17 | 2,153 | 2,159 | 2,116 | 2,146 | 117,400 | 2,146 |
2023-08-16 | 2,154 | 2,172 | 2,142 | 2,156 | 69,800 | 2,156 |
2023-08-15 | 2,152 | 2,177 | 2,139 | 2,160 | 62,000 | 2,160 |
2023-08-14 | 2,127 | 2,149 | 2,115 | 2,142 | 136,100 | 2,142 |
2023-08-10 | 2,073 | 2,142 | 2,067 | 2,127 | 103,600 | 2,127 |
2023-08-09 | 2,058 | 2,075 | 1,990 | 2,062 | 228,600 | 2,062 |
2023-08-08 | 2,126 | 2,133 | 2,088 | 2,115 | 107,000 | 2,115 |
2023-08-07 | 2,079 | 2,129 | 2,061 | 2,111 | 102,600 | 2,111 |
2023-08-04 | 2,083 | 2,106 | 2,066 | 2,088 | 98,100 | 2,088 |
2023-08-03 | 2,152 | 2,152 | 2,105 | 2,110 | 109,000 | 2,110 |
2023-08-02 | 2,152 | 2,177 | 2,135 | 2,158 | 118,600 | 2,158 |
2023-08-01 | 2,160 | 2,161 | 2,131 | 2,156 | 114,300 | 2,156 |
2023-07-31 | 2,125 | 2,162 | 2,125 | 2,162 | 108,600 | 2,162 |
2023-07-28 | 2,088 | 2,105 | 2,073 | 2,105 | 106,500 | 2,105 |
2023-07-27 | 2,105 | 2,108 | 2,077 | 2,108 | 108,400 | 2,108 |
2023-07-26 | 2,086 | 2,103 | 2,078 | 2,102 | 101,300 | 2,102 |
2023-07-25 | 2,070 | 2,087 | 2,062 | 2,081 | 91,100 | 2,081 |
2023-07-24 | 2,038 | 2,058 | 2,026 | 2,053 | 75,000 | 2,053 |
2023-07-21 | 2,018 | 2,033 | 2,007 | 2,032 | 88,200 | 2,032 |
2023-07-20 | 2,014 | 2,034 | 2,007 | 2,013 | 75,800 | 2,013 |
2023-07-19 | 1,995 | 2,019 | 1,987 | 2,002 | 103,900 | 2,002 |
2023-07-18 | 1,956 | 1,984 | 1,955 | 1,982 | 86,200 | 1,982 |
2023-07-14 | 1,929 | 1,938 | 1,902 | 1,938 | 162,500 | 1,938 |
2023-07-13 | 1,924 | 1,939 | 1,913 | 1,926 | 163,000 | 1,926 |
2023-07-12 | 1,921 | 1,921 | 1,894 | 1,916 | 129,800 | 1,916 |
2023-07-11 | 1,915 | 1,935 | 1,910 | 1,921 | 93,100 | 1,921 |
2023-07-10 | 1,888 | 1,908 | 1,888 | 1,901 | 82,000 | 1,901 |
2023-07-07 | 1,890 | 1,896 | 1,867 | 1,875 | 139,400 | 1,875 |
2023-07-06 | 1,887 | 1,897 | 1,866 | 1,890 | 102,000 | 1,890 |
2023-07-05 | 1,870 | 1,894 | 1,862 | 1,887 | 56,100 | 1,887 |
2023-07-04 | 1,880 | 1,890 | 1,875 | 1,879 | 62,200 | 1,879 |
2023-07-03 | 1,855 | 1,885 | 1,844 | 1,880 | 75,300 | 1,880 |
2023-06-30 | 1,803 | 1,838 | 1,803 | 1,836 | 66,400 | 1,836 |
2023-06-29 | 1,822 | 1,824 | 1,803 | 1,811 | 41,600 | 1,811 |
2023-06-28 | 1,785 | 1,807 | 1,779 | 1,807 | 51,000 | 1,807 |
2023-06-27 | 1,775 | 1,777 | 1,750 | 1,775 | 60,200 | 1,775 |
2023-06-26 | 1,776 | 1,783 | 1,746 | 1,769 | 45,900 | 1,769 |
2023-06-23 | 1,801 | 1,823 | 1,762 | 1,776 | 87,200 | 1,776 |
2023-06-22 | 1,792 | 1,806 | 1,781 | 1,789 | 68,000 | 1,789 |
2023-06-21 | 1,776 | 1,799 | 1,771 | 1,780 | 75,600 | 1,780 |
2023-06-20 | 1,779 | 1,779 | 1,765 | 1,776 | 48,200 | 1,776 |
2023-06-19 | 1,782 | 1,795 | 1,769 | 1,784 | 52,000 | 1,784 |
2023-06-16 | 1,781 | 1,788 | 1,755 | 1,775 | 119,300 | 1,775 |
2023-06-15 | 1,766 | 1,789 | 1,762 | 1,766 | 69,300 | 1,766 |
2023-06-14 | 1,780 | 1,783 | 1,754 | 1,766 | 92,800 | 1,766 |
2023-06-13 | 1,764 | 1,779 | 1,760 | 1,770 | 84,500 | 1,770 |
2023-06-12 | 1,760 | 1,765 | 1,751 | 1,759 | 62,600 | 1,759 |
2023-06-09 | 1,750 | 1,756 | 1,740 | 1,751 | 87,900 | 1,751 |
2023-06-08 | 1,736 | 1,750 | 1,732 | 1,740 | 74,200 | 1,740 |
2023-06-07 | 1,722 | 1,743 | 1,711 | 1,713 | 87,200 | 1,713 |
2023-06-06 | 1,698 | 1,715 | 1,689 | 1,715 | 40,800 | 1,715 |
2023-06-05 | 1,735 | 1,736 | 1,699 | 1,712 | 89,500 | 1,712 |
2023-06-02 | 1,660 | 1,695 | 1,660 | 1,695 | 108,600 | 1,695 |
2023-06-01 | 1,677 | 1,683 | 1,655 | 1,660 | 100,900 | 1,660 |
2023-05-31 | 1,695 | 1,697 | 1,679 | 1,680 | 96,700 | 1,680 |
2023-05-30 | 1,730 | 1,730 | 1,697 | 1,702 | 40,700 | 1,702 |
2023-05-29 | 1,733 | 1,749 | 1,725 | 1,730 | 105,200 | 1,730 |
2023-05-26 | 1,731 | 1,739 | 1,713 | 1,714 | 55,100 | 1,714 |
2023-05-25 | 1,750 | 1,755 | 1,723 | 1,730 | 51,900 | 1,730 |
2023-05-24 | 1,730 | 1,753 | 1,730 | 1,750 | 55,200 | 1,750 |
2023-05-23 | 1,763 | 1,769 | 1,726 | 1,732 | 82,400 | 1,732 |
2023-05-22 | 1,749 | 1,761 | 1,736 | 1,760 | 44,700 | 1,760 |
2023-05-19 | 1,743 | 1,759 | 1,738 | 1,747 | 48,400 | 1,747 |
2023-05-18 | 1,750 | 1,761 | 1,736 | 1,757 | 158,200 | 1,757 |
2023-05-17 | 1,744 | 1,749 | 1,723 | 1,741 | 68,700 | 1,741 |
2023-05-16 | 1,752 | 1,753 | 1,741 | 1,753 | 50,400 | 1,753 |
2023-05-15 | 1,760 | 1,764 | 1,740 | 1,752 | 65,500 | 1,752 |
2023-05-12 | 1,754 | 1,765 | 1,746 | 1,753 | 83,200 | 1,753 |
2023-05-11 | 1,770 | 1,795 | 1,734 | 1,745 | 190,900 | 1,745 |
2023-05-10 | 1,772 | 1,782 | 1,728 | 1,774 | 155,800 | 1,774 |
2023-05-09 | 1,770 | 1,775 | 1,755 | 1,770 | 123,400 | 1,770 |
2023-05-08 | 1,738 | 1,774 | 1,738 | 1,768 | 139,800 | 1,768 |
2023-05-02 | 1,740 | 1,743 | 1,721 | 1,738 | 69,400 | 1,738 |
2023-05-01 | 1,730 | 1,740 | 1,711 | 1,732 | 71,400 | 1,732 |
2023-04-28 | 1,711 | 1,729 | 1,700 | 1,724 | 108,600 | 1,724 |
2023-04-27 | 1,670 | 1,699 | 1,669 | 1,696 | 72,500 | 1,696 |
2023-04-26 | 1,675 | 1,680 | 1,649 | 1,670 | 46,400 | 1,670 |
2023-04-25 | 1,680 | 1,707 | 1,668 | 1,678 | 90,100 | 1,678 |
2023-04-24 | 1,650 | 1,663 | 1,650 | 1,657 | 52,500 | 1,657 |
2023-04-21 | 1,616 | 1,665 | 1,610 | 1,644 | 136,000 | 1,644 |
2023-04-20 | 1,598 | 1,610 | 1,595 | 1,610 | 57,600 | 1,610 |
2023-04-19 | 1,606 | 1,606 | 1,591 | 1,606 | 39,000 | 1,606 |
2023-04-18 | 1,610 | 1,617 | 1,599 | 1,607 | 40,800 | 1,607 |
2023-04-17 | 1,613 | 1,617 | 1,586 | 1,594 | 42,900 | 1,594 |
2023-04-14 | 1,574 | 1,607 | 1,574 | 1,598 | 77,800 | 1,598 |
2023-04-13 | 1,568 | 1,585 | 1,568 | 1,572 | 58,900 | 1,572 |
2023-04-12 | 1,535 | 1,584 | 1,535 | 1,579 | 138,900 | 1,579 |
2023-04-11 | 1,525 | 1,543 | 1,525 | 1,531 | 81,900 | 1,531 |
2023-04-10 | 1,507 | 1,525 | 1,507 | 1,518 | 59,500 | 1,518 |
2023-04-07 | 1,480 | 1,496 | 1,475 | 1,491 | 47,200 | 1,491 |
2023-04-06 | 1,481 | 1,489 | 1,476 | 1,480 | 60,000 | 1,480 |
2023-04-05 | 1,519 | 1,519 | 1,492 | 1,492 | 64,500 | 1,492 |
2023-04-04 | 1,505 | 1,533 | 1,501 | 1,531 | 63,600 | 1,531 |
2023-04-03 | 1,493 | 1,512 | 1,488 | 1,505 | 79,600 | 1,505 |
2023-03-31 | 1,491 | 1,504 | 1,486 | 1,488 | 53,000 | 1,488 |
2023-03-30 | 1,498 | 1,499 | 1,468 | 1,478 | 57,600 | 1,478 |
2023-03-29 | 1,514 | 1,533 | 1,501 | 1,528 | 84,800 | 1,528 |
2023-03-28 | 1,525 | 1,525 | 1,490 | 1,491 | 61,800 | 1,491 |
2023-03-27 | 1,521 | 1,527 | 1,507 | 1,523 | 60,700 | 1,523 |
2023-03-24 | 1,512 | 1,515 | 1,502 | 1,509 | 77,000 | 1,509 |
2023-03-23 | 1,488 | 1,518 | 1,485 | 1,512 | 52,000 | 1,512 |
2023-03-22 | 1,526 | 1,526 | 1,501 | 1,506 | 47,100 | 1,506 |
2023-03-20 | 1,503 | 1,517 | 1,486 | 1,488 | 65,700 | 1,488 |
2023-03-17 | 1,501 | 1,509 | 1,493 | 1,503 | 131,000 | 1,503 |
2023-03-16 | 1,488 | 1,493 | 1,475 | 1,489 | 66,800 | 1,489 |
2023-03-15 | 1,500 | 1,515 | 1,490 | 1,512 | 66,300 | 1,512 |
2023-03-14 | 1,495 | 1,495 | 1,455 | 1,475 | 167,600 | 1,475 |
2023-03-13 | 1,533 | 1,540 | 1,490 | 1,518 | 122,800 | 1,518 |
2023-03-10 | 1,570 | 1,574 | 1,544 | 1,552 | 189,500 | 1,552 |
2023-03-09 | 1,562 | 1,579 | 1,562 | 1,574 | 70,000 | 1,574 |
2023-03-08 | 1,548 | 1,568 | 1,543 | 1,556 | 82,100 | 1,556 |
2023-03-07 | 1,539 | 1,549 | 1,532 | 1,548 | 83,100 | 1,548 |
2023-03-06 | 1,550 | 1,550 | 1,533 | 1,534 | 120,900 | 1,534 |
2023-03-03 | 1,490 | 1,534 | 1,487 | 1,533 | 245,000 | 1,533 |
2023-03-02 | 1,489 | 1,498 | 1,482 | 1,488 | 173,000 | 1,488 |
2023-03-01 | 1,466 | 1,508 | 1,466 | 1,497 | 211,700 | 1,497 |
2023-02-28 | 1,477 | 1,497 | 1,465 | 1,481 | 190,500 | 1,481 |
2023-02-27 | 1,513 | 1,513 | 1,466 | 1,483 | 243,100 | 1,483 |
2023-02-24 | 1,393 | 1,550 | 1,388 | 1,518 | 536,300 | 1,518 |
2023-02-22 | 1,391 | 1,396 | 1,386 | 1,392 | 25,000 | 1,392 |
2023-02-21 | 1,389 | 1,407 | 1,389 | 1,401 | 30,900 | 1,401 |
2023-02-20 | 1,384 | 1,387 | 1,372 | 1,386 | 34,100 | 1,386 |
2023-02-17 | 1,370 | 1,377 | 1,364 | 1,373 | 25,000 | 1,373 |
2023-02-16 | 1,385 | 1,386 | 1,374 | 1,376 | 23,300 | 1,376 |
2023-02-15 | 1,382 | 1,390 | 1,362 | 1,375 | 38,600 | 1,375 |
2023-02-14 | 1,378 | 1,382 | 1,358 | 1,381 | 65,300 | 1,381 |
2023-02-13 | 1,384 | 1,392 | 1,363 | 1,367 | 34,900 | 1,367 |
2023-02-10 | 1,385 | 1,387 | 1,378 | 1,385 | 25,600 | 1,385 |
2023-02-09 | 1,389 | 1,394 | 1,383 | 1,391 | 20,300 | 1,391 |
2023-02-08 | 1,373 | 1,388 | 1,371 | 1,385 | 25,700 | 1,385 |
2023-02-07 | 1,372 | 1,373 | 1,364 | 1,365 | 13,900 | 1,365 |
2023-02-06 | 1,373 | 1,382 | 1,351 | 1,359 | 46,800 | 1,359 |
2023-02-03 | 1,368 | 1,368 | 1,350 | 1,357 | 33,600 | 1,357 |
2023-02-02 | 1,397 | 1,397 | 1,363 | 1,366 | 32,000 | 1,366 |
2023-02-01 | 1,400 | 1,404 | 1,386 | 1,388 | 26,800 | 1,388 |
2023-01-31 | 1,399 | 1,399 | 1,385 | 1,388 | 56,800 | 1,388 |
2023-01-30 | 1,359 | 1,385 | 1,350 | 1,376 | 71,200 | 1,376 |
2023-01-27 | 1,348 | 1,353 | 1,344 | 1,350 | 22,500 | 1,350 |
2023-01-26 | 1,352 | 1,358 | 1,343 | 1,346 | 39,400 | 1,346 |
2023-01-25 | 1,335 | 1,352 | 1,333 | 1,347 | 40,000 | 1,347 |
2023-01-24 | 1,328 | 1,336 | 1,326 | 1,336 | 57,100 | 1,336 |
2023-01-23 | 1,325 | 1,335 | 1,316 | 1,328 | 35,600 | 1,328 |
2023-01-20 | 1,311 | 1,323 | 1,311 | 1,316 | 23,300 | 1,316 |
2023-01-19 | 1,298 | 1,310 | 1,296 | 1,305 | 19,900 | 1,305 |
2023-01-18 | 1,300 | 1,307 | 1,290 | 1,304 | 30,300 | 1,304 |
2023-01-17 | 1,287 | 1,294 | 1,286 | 1,291 | 21,300 | 1,291 |
2023-01-16 | 1,293 | 1,300 | 1,286 | 1,287 | 23,300 | 1,287 |
2023-01-13 | 1,281 | 1,297 | 1,281 | 1,293 | 54,000 | 1,293 |
2023-01-12 | 1,296 | 1,296 | 1,280 | 1,286 | 44,800 | 1,286 |
2023-01-11 | 1,271 | 1,296 | 1,271 | 1,294 | 77,100 | 1,294 |
2023-01-10 | 1,278 | 1,279 | 1,265 | 1,266 | 46,600 | 1,266 |
2023-01-06 | 1,256 | 1,271 | 1,256 | 1,267 | 54,800 | 1,267 |
2023-01-05 | 1,253 | 1,265 | 1,246 | 1,255 | 61,500 | 1,255 |
2023-01-04 | 1,264 | 1,264 | 1,251 | 1,252 | 105,700 | 1,252 |
分割・併合履歴 : [1991-05-28]1株→1.093株