5715 古河機械金属(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 | 1,267 | 1,278 | 1,266 | 1,270 | 22,000 | 1,270 |
2021-12-29 | 1,265 | 1,280 | 1,265 | 1,279 | 54,300 | 1,279 |
2021-12-28 | 1,254 | 1,274 | 1,252 | 1,270 | 75,200 | 1,270 |
2021-12-27 | 1,259 | 1,259 | 1,241 | 1,254 | 59,800 | 1,254 |
2021-12-24 | 1,258 | 1,261 | 1,244 | 1,251 | 48,900 | 1,251 |
2021-12-23 | 1,257 | 1,259 | 1,250 | 1,258 | 37,700 | 1,258 |
2021-12-22 | 1,257 | 1,257 | 1,249 | 1,249 | 34,100 | 1,249 |
2021-12-21 | 1,249 | 1,263 | 1,240 | 1,250 | 78,300 | 1,250 |
2021-12-20 | 1,259 | 1,259 | 1,225 | 1,225 | 67,500 | 1,225 |
2021-12-17 | 1,263 | 1,270 | 1,253 | 1,270 | 65,700 | 1,270 |
2021-12-16 | 1,256 | 1,266 | 1,254 | 1,263 | 54,500 | 1,263 |
2021-12-15 | 1,247 | 1,256 | 1,246 | 1,250 | 34,700 | 1,250 |
2021-12-14 | 1,247 | 1,255 | 1,240 | 1,247 | 32,600 | 1,247 |
2021-12-13 | 1,261 | 1,262 | 1,251 | 1,257 | 29,600 | 1,257 |
2021-12-10 | 1,265 | 1,265 | 1,247 | 1,251 | 51,800 | 1,251 |
2021-12-09 | 1,252 | 1,258 | 1,247 | 1,252 | 24,400 | 1,252 |
2021-12-08 | 1,260 | 1,260 | 1,245 | 1,252 | 49,200 | 1,252 |
2021-12-07 | 1,240 | 1,260 | 1,237 | 1,260 | 53,500 | 1,260 |
2021-12-06 | 1,239 | 1,245 | 1,230 | 1,233 | 37,400 | 1,233 |
2021-12-03 | 1,212 | 1,240 | 1,212 | 1,240 | 79,000 | 1,240 |
2021-12-02 | 1,204 | 1,225 | 1,204 | 1,207 | 66,400 | 1,207 |
2021-12-01 | 1,196 | 1,219 | 1,196 | 1,212 | 43,600 | 1,212 |
2021-11-30 | 1,213 | 1,230 | 1,198 | 1,198 | 83,500 | 1,198 |
2021-11-29 | 1,220 | 1,221 | 1,200 | 1,204 | 94,800 | 1,204 |
2021-11-26 | 1,245 | 1,245 | 1,224 | 1,232 | 53,500 | 1,232 |
2021-11-25 | 1,235 | 1,249 | 1,234 | 1,243 | 50,500 | 1,243 |
2021-11-24 | 1,226 | 1,235 | 1,217 | 1,224 | 37,500 | 1,224 |
2021-11-22 | 1,220 | 1,228 | 1,213 | 1,225 | 38,900 | 1,225 |
2021-11-19 | 1,215 | 1,228 | 1,214 | 1,226 | 50,100 | 1,226 |
2021-11-18 | 1,225 | 1,226 | 1,212 | 1,217 | 68,100 | 1,217 |
2021-11-17 | 1,241 | 1,244 | 1,232 | 1,232 | 86,500 | 1,232 |
2021-11-16 | 1,249 | 1,250 | 1,241 | 1,242 | 30,600 | 1,242 |
2021-11-15 | 1,271 | 1,271 | 1,243 | 1,245 | 40,000 | 1,245 |
2021-11-12 | 1,253 | 1,282 | 1,253 | 1,272 | 60,500 | 1,272 |
2021-11-11 | 1,242 | 1,249 | 1,232 | 1,242 | 46,700 | 1,242 |
2021-11-10 | 1,247 | 1,248 | 1,240 | 1,241 | 43,800 | 1,241 |
2021-11-09 | 1,253 | 1,265 | 1,246 | 1,246 | 46,200 | 1,246 |
2021-11-08 | 1,264 | 1,271 | 1,259 | 1,264 | 60,800 | 1,264 |
2021-11-05 | 1,247 | 1,264 | 1,247 | 1,262 | 94,000 | 1,262 |
2021-11-04 | 1,271 | 1,278 | 1,239 | 1,239 | 186,100 | 1,239 |
2021-11-02 | 1,270 | 1,272 | 1,258 | 1,258 | 55,300 | 1,258 |
2021-11-01 | 1,268 | 1,279 | 1,259 | 1,279 | 55,900 | 1,279 |
2021-10-29 | 1,260 | 1,273 | 1,253 | 1,258 | 41,800 | 1,258 |
2021-10-28 | 1,260 | 1,279 | 1,257 | 1,266 | 72,600 | 1,266 |
2021-10-27 | 1,272 | 1,275 | 1,258 | 1,267 | 34,500 | 1,267 |
2021-10-26 | 1,264 | 1,274 | 1,258 | 1,266 | 36,200 | 1,266 |
2021-10-25 | 1,254 | 1,275 | 1,254 | 1,258 | 44,900 | 1,258 |
2021-10-22 | 1,260 | 1,274 | 1,254 | 1,259 | 57,000 | 1,259 |
2021-10-21 | 1,280 | 1,282 | 1,268 | 1,268 | 40,100 | 1,268 |
2021-10-20 | 1,308 | 1,315 | 1,268 | 1,274 | 99,200 | 1,274 |
2021-10-19 | 1,291 | 1,310 | 1,284 | 1,310 | 104,200 | 1,310 |
2021-10-18 | 1,268 | 1,288 | 1,255 | 1,288 | 119,000 | 1,288 |
2021-10-15 | 1,239 | 1,252 | 1,232 | 1,248 | 65,700 | 1,248 |
2021-10-14 | 1,237 | 1,237 | 1,214 | 1,221 | 44,500 | 1,221 |
2021-10-13 | 1,220 | 1,241 | 1,216 | 1,232 | 108,500 | 1,232 |
2021-10-12 | 1,222 | 1,226 | 1,212 | 1,212 | 46,800 | 1,212 |
2021-10-11 | 1,213 | 1,228 | 1,207 | 1,228 | 50,200 | 1,228 |
2021-10-08 | 1,213 | 1,216 | 1,202 | 1,202 | 51,100 | 1,202 |
2021-10-07 | 1,211 | 1,214 | 1,196 | 1,197 | 74,500 | 1,197 |
2021-10-06 | 1,213 | 1,222 | 1,198 | 1,207 | 93,500 | 1,207 |
2021-10-05 | 1,200 | 1,214 | 1,190 | 1,205 | 122,400 | 1,205 |
2021-10-04 | 1,217 | 1,225 | 1,202 | 1,207 | 67,500 | 1,207 |
2021-10-01 | 1,214 | 1,217 | 1,200 | 1,210 | 101,200 | 1,210 |
2021-09-30 | 1,235 | 1,242 | 1,226 | 1,227 | 72,800 | 1,227 |
2021-09-29 | 1,225 | 1,230 | 1,215 | 1,230 | 126,600 | 1,230 |
2021-09-28 | 1,245 | 1,245 | 1,228 | 1,239 | 101,600 | 1,239 |
2021-09-27 | 1,254 | 1,254 | 1,237 | 1,240 | 89,000 | 1,240 |
2021-09-24 | 1,243 | 1,253 | 1,242 | 1,248 | 115,600 | 1,248 |
2021-09-22 | 1,247 | 1,249 | 1,226 | 1,226 | 100,500 | 1,226 |
2021-09-21 | 1,234 | 1,257 | 1,231 | 1,246 | 190,800 | 1,246 |
2021-09-17 | 1,308 | 1,308 | 1,285 | 1,289 | 88,600 | 1,289 |
2021-09-16 | 1,312 | 1,316 | 1,299 | 1,312 | 80,300 | 1,312 |
2021-09-15 | 1,318 | 1,326 | 1,300 | 1,311 | 74,200 | 1,311 |
2021-09-14 | 1,319 | 1,340 | 1,316 | 1,340 | 119,100 | 1,340 |
2021-09-13 | 1,299 | 1,318 | 1,292 | 1,318 | 59,500 | 1,318 |
2021-09-10 | 1,287 | 1,299 | 1,286 | 1,299 | 90,600 | 1,299 |
2021-09-09 | 1,281 | 1,291 | 1,280 | 1,286 | 47,900 | 1,286 |
2021-09-08 | 1,271 | 1,291 | 1,270 | 1,291 | 65,900 | 1,291 |
2021-09-07 | 1,278 | 1,281 | 1,271 | 1,279 | 113,700 | 1,279 |
2021-09-06 | 1,275 | 1,281 | 1,261 | 1,267 | 58,500 | 1,267 |
2021-09-03 | 1,241 | 1,266 | 1,241 | 1,263 | 100,100 | 1,263 |
2021-09-02 | 1,240 | 1,243 | 1,226 | 1,238 | 54,300 | 1,238 |
2021-09-01 | 1,240 | 1,257 | 1,240 | 1,244 | 78,400 | 1,244 |
2021-08-31 | 1,242 | 1,256 | 1,236 | 1,240 | 95,900 | 1,240 |
2021-08-30 | 1,236 | 1,245 | 1,232 | 1,245 | 55,400 | 1,245 |
2021-08-27 | 1,205 | 1,225 | 1,205 | 1,224 | 53,200 | 1,224 |
2021-08-26 | 1,213 | 1,215 | 1,205 | 1,214 | 46,400 | 1,214 |
2021-08-25 | 1,213 | 1,222 | 1,205 | 1,215 | 82,300 | 1,215 |
2021-08-24 | 1,202 | 1,219 | 1,202 | 1,213 | 67,000 | 1,213 |
2021-08-23 | 1,213 | 1,218 | 1,198 | 1,198 | 80,200 | 1,198 |
2021-08-20 | 1,210 | 1,220 | 1,199 | 1,202 | 82,100 | 1,202 |
2021-08-19 | 1,230 | 1,235 | 1,211 | 1,212 | 76,500 | 1,212 |
2021-08-18 | 1,231 | 1,246 | 1,224 | 1,237 | 59,300 | 1,237 |
2021-08-17 | 1,250 | 1,264 | 1,235 | 1,235 | 83,000 | 1,235 |
2021-08-16 | 1,285 | 1,286 | 1,248 | 1,256 | 110,000 | 1,256 |
2021-08-13 | 1,300 | 1,305 | 1,275 | 1,293 | 218,200 | 1,293 |
2021-08-12 | 1,325 | 1,347 | 1,325 | 1,347 | 84,600 | 1,347 |
2021-08-11 | 1,310 | 1,324 | 1,310 | 1,322 | 43,100 | 1,322 |
2021-08-10 | 1,313 | 1,318 | 1,302 | 1,302 | 40,100 | 1,302 |
2021-08-06 | 1,304 | 1,316 | 1,295 | 1,305 | 42,300 | 1,305 |
2021-08-05 | 1,285 | 1,307 | 1,281 | 1,304 | 27,300 | 1,304 |
2021-08-04 | 1,311 | 1,313 | 1,296 | 1,296 | 44,300 | 1,296 |
2021-08-03 | 1,321 | 1,321 | 1,311 | 1,316 | 30,600 | 1,316 |
2021-08-02 | 1,292 | 1,325 | 1,292 | 1,325 | 111,400 | 1,325 |
2021-07-30 | 1,299 | 1,299 | 1,277 | 1,277 | 65,600 | 1,277 |
2021-07-29 | 1,300 | 1,305 | 1,287 | 1,296 | 47,700 | 1,296 |
2021-07-28 | 1,278 | 1,298 | 1,278 | 1,293 | 72,000 | 1,293 |
2021-07-27 | 1,285 | 1,291 | 1,279 | 1,287 | 71,900 | 1,287 |
2021-07-26 | 1,280 | 1,280 | 1,261 | 1,272 | 77,800 | 1,272 |
2021-07-21 | 1,247 | 1,267 | 1,247 | 1,250 | 71,800 | 1,250 |
2021-07-20 | 1,230 | 1,244 | 1,225 | 1,226 | 68,100 | 1,226 |
2021-07-19 | 1,248 | 1,249 | 1,233 | 1,243 | 57,100 | 1,243 |
2021-07-16 | 1,254 | 1,268 | 1,250 | 1,254 | 40,600 | 1,254 |
2021-07-15 | 1,283 | 1,283 | 1,257 | 1,258 | 45,100 | 1,258 |
2021-07-14 | 1,275 | 1,284 | 1,268 | 1,276 | 45,300 | 1,276 |
2021-07-13 | 1,261 | 1,283 | 1,261 | 1,283 | 103,800 | 1,283 |
2021-07-12 | 1,261 | 1,267 | 1,250 | 1,257 | 112,800 | 1,257 |
2021-07-09 | 1,223 | 1,240 | 1,209 | 1,237 | 111,500 | 1,237 |
2021-07-08 | 1,250 | 1,268 | 1,245 | 1,245 | 92,700 | 1,245 |
2021-07-07 | 1,252 | 1,257 | 1,243 | 1,251 | 91,100 | 1,251 |
2021-07-06 | 1,263 | 1,273 | 1,258 | 1,263 | 37,700 | 1,263 |
2021-07-05 | 1,273 | 1,273 | 1,254 | 1,254 | 56,500 | 1,254 |
2021-07-02 | 1,255 | 1,273 | 1,255 | 1,271 | 77,700 | 1,271 |
2021-07-01 | 1,250 | 1,259 | 1,250 | 1,252 | 44,000 | 1,252 |
2021-06-30 | 1,258 | 1,268 | 1,250 | 1,250 | 75,300 | 1,250 |
2021-06-29 | 1,246 | 1,254 | 1,240 | 1,254 | 67,800 | 1,254 |
2021-06-28 | 1,255 | 1,258 | 1,249 | 1,251 | 66,200 | 1,251 |
2021-06-25 | 1,244 | 1,257 | 1,237 | 1,255 | 101,400 | 1,255 |
2021-06-24 | 1,228 | 1,241 | 1,225 | 1,235 | 71,800 | 1,235 |
2021-06-23 | 1,236 | 1,245 | 1,224 | 1,229 | 61,100 | 1,229 |
2021-06-22 | 1,230 | 1,236 | 1,215 | 1,232 | 84,000 | 1,232 |
2021-06-21 | 1,202 | 1,213 | 1,194 | 1,200 | 169,800 | 1,200 |
2021-06-18 | 1,221 | 1,243 | 1,199 | 1,243 | 348,500 | 1,243 |
2021-06-17 | 1,258 | 1,263 | 1,219 | 1,229 | 300,500 | 1,229 |
2021-06-16 | 1,279 | 1,288 | 1,264 | 1,267 | 73,900 | 1,267 |
2021-06-15 | 1,273 | 1,291 | 1,271 | 1,285 | 76,000 | 1,285 |
2021-06-14 | 1,290 | 1,293 | 1,271 | 1,272 | 47,500 | 1,272 |
2021-06-11 | 1,295 | 1,298 | 1,281 | 1,283 | 77,500 | 1,283 |
2021-06-10 | 1,297 | 1,305 | 1,291 | 1,302 | 57,400 | 1,302 |
2021-06-09 | 1,294 | 1,309 | 1,290 | 1,298 | 51,000 | 1,298 |
2021-06-08 | 1,298 | 1,303 | 1,285 | 1,288 | 70,500 | 1,288 |
2021-06-07 | 1,298 | 1,299 | 1,277 | 1,290 | 80,900 | 1,290 |
2021-06-04 | 1,275 | 1,287 | 1,269 | 1,287 | 58,300 | 1,287 |
2021-06-03 | 1,272 | 1,280 | 1,266 | 1,272 | 33,800 | 1,272 |
2021-06-02 | 1,262 | 1,285 | 1,257 | 1,270 | 54,100 | 1,270 |
2021-06-01 | 1,268 | 1,278 | 1,260 | 1,266 | 76,800 | 1,266 |
2021-05-31 | 1,271 | 1,274 | 1,257 | 1,257 | 96,000 | 1,257 |
2021-05-28 | 1,253 | 1,273 | 1,248 | 1,272 | 65,900 | 1,272 |
2021-05-27 | 1,254 | 1,256 | 1,222 | 1,223 | 103,000 | 1,223 |
2021-05-26 | 1,260 | 1,261 | 1,248 | 1,254 | 57,600 | 1,254 |
2021-05-25 | 1,289 | 1,289 | 1,266 | 1,269 | 56,200 | 1,269 |
2021-05-24 | 1,266 | 1,290 | 1,266 | 1,283 | 44,900 | 1,283 |
2021-05-21 | 1,277 | 1,285 | 1,264 | 1,266 | 54,500 | 1,266 |
2021-05-20 | 1,281 | 1,295 | 1,279 | 1,283 | 46,400 | 1,283 |
2021-05-19 | 1,309 | 1,316 | 1,287 | 1,288 | 58,600 | 1,288 |
2021-05-18 | 1,302 | 1,332 | 1,299 | 1,330 | 73,100 | 1,330 |
2021-05-17 | 1,328 | 1,332 | 1,294 | 1,295 | 78,600 | 1,295 |
2021-05-14 | 1,283 | 1,326 | 1,279 | 1,319 | 229,700 | 1,319 |
2021-05-13 | 1,252 | 1,284 | 1,252 | 1,260 | 66,500 | 1,260 |
2021-05-12 | 1,306 | 1,308 | 1,251 | 1,278 | 147,000 | 1,278 |
2021-05-11 | 1,335 | 1,343 | 1,308 | 1,309 | 118,400 | 1,309 |
2021-05-10 | 1,330 | 1,345 | 1,321 | 1,339 | 102,600 | 1,339 |
2021-05-07 | 1,287 | 1,303 | 1,280 | 1,302 | 100,200 | 1,302 |
2021-05-06 | 1,249 | 1,277 | 1,249 | 1,271 | 93,700 | 1,271 |
2021-04-30 | 1,241 | 1,268 | 1,237 | 1,239 | 120,600 | 1,239 |
2021-04-28 | 1,220 | 1,227 | 1,206 | 1,211 | 98,000 | 1,211 |
2021-04-27 | 1,227 | 1,230 | 1,213 | 1,220 | 87,100 | 1,220 |
2021-04-26 | 1,251 | 1,254 | 1,227 | 1,233 | 75,800 | 1,233 |
2021-04-23 | 1,251 | 1,253 | 1,237 | 1,241 | 55,500 | 1,241 |
2021-04-22 | 1,267 | 1,275 | 1,255 | 1,263 | 55,000 | 1,263 |
2021-04-21 | 1,260 | 1,265 | 1,243 | 1,250 | 84,500 | 1,250 |
2021-04-20 | 1,295 | 1,299 | 1,275 | 1,279 | 123,300 | 1,279 |
2021-04-19 | 1,306 | 1,322 | 1,304 | 1,312 | 37,600 | 1,312 |
2021-04-16 | 1,315 | 1,315 | 1,297 | 1,307 | 31,300 | 1,307 |
2021-04-15 | 1,300 | 1,321 | 1,300 | 1,315 | 31,800 | 1,315 |
2021-04-14 | 1,309 | 1,311 | 1,294 | 1,306 | 67,600 | 1,306 |
2021-04-13 | 1,315 | 1,328 | 1,310 | 1,313 | 35,800 | 1,313 |
2021-04-12 | 1,328 | 1,328 | 1,310 | 1,316 | 36,100 | 1,316 |
2021-04-09 | 1,321 | 1,338 | 1,315 | 1,315 | 61,400 | 1,315 |
2021-04-08 | 1,335 | 1,335 | 1,308 | 1,311 | 76,500 | 1,311 |
2021-04-07 | 1,322 | 1,344 | 1,322 | 1,343 | 73,800 | 1,343 |
2021-04-06 | 1,340 | 1,345 | 1,319 | 1,329 | 84,200 | 1,329 |
2021-04-05 | 1,330 | 1,344 | 1,316 | 1,336 | 78,500 | 1,336 |
2021-04-02 | 1,340 | 1,345 | 1,317 | 1,330 | 70,600 | 1,330 |
2021-04-01 | 1,343 | 1,354 | 1,310 | 1,315 | 72,900 | 1,315 |
2021-03-31 | 1,356 | 1,360 | 1,336 | 1,336 | 110,300 | 1,336 |
2021-03-30 | 1,370 | 1,381 | 1,349 | 1,367 | 126,700 | 1,367 |
2021-03-29 | 1,432 | 1,437 | 1,404 | 1,429 | 209,900 | 1,429 |
2021-03-26 | 1,427 | 1,428 | 1,411 | 1,420 | 76,700 | 1,420 |
2021-03-25 | 1,400 | 1,419 | 1,393 | 1,408 | 100,200 | 1,408 |
2021-03-24 | 1,413 | 1,429 | 1,375 | 1,389 | 181,800 | 1,389 |
2021-03-23 | 1,460 | 1,470 | 1,425 | 1,426 | 169,700 | 1,426 |
2021-03-22 | 1,470 | 1,490 | 1,459 | 1,462 | 164,400 | 1,462 |
2021-03-19 | 1,450 | 1,478 | 1,436 | 1,469 | 219,600 | 1,469 |
2021-03-18 | 1,450 | 1,456 | 1,438 | 1,456 | 148,200 | 1,456 |
2021-03-17 | 1,422 | 1,444 | 1,418 | 1,444 | 100,700 | 1,444 |
2021-03-16 | 1,446 | 1,446 | 1,422 | 1,435 | 93,300 | 1,435 |
2021-03-15 | 1,412 | 1,440 | 1,411 | 1,431 | 125,100 | 1,431 |
2021-03-12 | 1,401 | 1,412 | 1,392 | 1,412 | 109,700 | 1,412 |
2021-03-11 | 1,397 | 1,408 | 1,385 | 1,405 | 110,400 | 1,405 |
2021-03-10 | 1,391 | 1,391 | 1,363 | 1,375 | 112,400 | 1,375 |
2021-03-09 | 1,384 | 1,404 | 1,365 | 1,395 | 153,300 | 1,395 |
2021-03-08 | 1,381 | 1,388 | 1,355 | 1,363 | 128,500 | 1,363 |
2021-03-05 | 1,360 | 1,365 | 1,331 | 1,365 | 119,600 | 1,365 |
2021-03-04 | 1,342 | 1,363 | 1,328 | 1,350 | 106,000 | 1,350 |
2021-03-03 | 1,316 | 1,348 | 1,308 | 1,348 | 108,500 | 1,348 |
2021-03-02 | 1,339 | 1,340 | 1,311 | 1,316 | 93,200 | 1,316 |
2021-03-01 | 1,326 | 1,333 | 1,310 | 1,331 | 84,100 | 1,331 |
2021-02-26 | 1,326 | 1,343 | 1,307 | 1,307 | 178,300 | 1,307 |
2021-02-25 | 1,353 | 1,369 | 1,339 | 1,355 | 112,700 | 1,355 |
2021-02-24 | 1,353 | 1,357 | 1,326 | 1,334 | 164,400 | 1,334 |
2021-02-22 | 1,325 | 1,352 | 1,324 | 1,352 | 127,600 | 1,352 |
2021-02-19 | 1,310 | 1,310 | 1,295 | 1,307 | 68,100 | 1,307 |
2021-02-18 | 1,363 | 1,363 | 1,312 | 1,317 | 102,200 | 1,317 |
2021-02-17 | 1,325 | 1,358 | 1,325 | 1,351 | 86,400 | 1,351 |
2021-02-16 | 1,332 | 1,332 | 1,317 | 1,324 | 59,300 | 1,324 |
2021-02-15 | 1,338 | 1,340 | 1,323 | 1,331 | 62,500 | 1,331 |
2021-02-12 | 1,339 | 1,339 | 1,322 | 1,322 | 67,800 | 1,322 |
2021-02-10 | 1,328 | 1,353 | 1,316 | 1,338 | 107,100 | 1,338 |
2021-02-09 | 1,343 | 1,369 | 1,321 | 1,329 | 198,300 | 1,329 |
2021-02-08 | 1,300 | 1,340 | 1,298 | 1,335 | 192,000 | 1,335 |
2021-02-05 | 1,290 | 1,293 | 1,278 | 1,283 | 111,300 | 1,283 |
2021-02-04 | 1,266 | 1,286 | 1,263 | 1,274 | 89,500 | 1,274 |
2021-02-03 | 1,266 | 1,272 | 1,255 | 1,267 | 120,300 | 1,267 |
2021-02-02 | 1,236 | 1,271 | 1,234 | 1,259 | 98,600 | 1,259 |
2021-02-01 | 1,209 | 1,242 | 1,207 | 1,236 | 106,600 | 1,236 |
2021-01-29 | 1,230 | 1,240 | 1,212 | 1,212 | 104,500 | 1,212 |
2021-01-28 | 1,217 | 1,248 | 1,215 | 1,235 | 217,900 | 1,235 |
2021-01-27 | 1,252 | 1,254 | 1,238 | 1,243 | 95,500 | 1,243 |
2021-01-26 | 1,243 | 1,252 | 1,239 | 1,243 | 75,700 | 1,243 |
2021-01-25 | 1,277 | 1,277 | 1,240 | 1,246 | 138,300 | 1,246 |
2021-01-22 | 1,251 | 1,274 | 1,246 | 1,265 | 89,900 | 1,265 |
2021-01-21 | 1,266 | 1,274 | 1,255 | 1,257 | 149,600 | 1,257 |
2021-01-20 | 1,272 | 1,284 | 1,264 | 1,274 | 107,200 | 1,274 |
2021-01-19 | 1,275 | 1,292 | 1,272 | 1,272 | 91,100 | 1,272 |
2021-01-18 | 1,259 | 1,290 | 1,259 | 1,274 | 82,000 | 1,274 |
2021-01-15 | 1,301 | 1,303 | 1,271 | 1,271 | 92,800 | 1,271 |
2021-01-14 | 1,308 | 1,317 | 1,282 | 1,286 | 121,800 | 1,286 |
2021-01-13 | 1,287 | 1,309 | 1,282 | 1,300 | 91,700 | 1,300 |
2021-01-12 | 1,276 | 1,294 | 1,262 | 1,294 | 142,500 | 1,294 |
2021-01-08 | 1,262 | 1,289 | 1,262 | 1,282 | 142,200 | 1,282 |
2021-01-07 | 1,234 | 1,275 | 1,234 | 1,256 | 155,500 | 1,256 |
2021-01-06 | 1,219 | 1,230 | 1,216 | 1,222 | 54,800 | 1,222 |
2021-01-05 | 1,193 | 1,219 | 1,193 | 1,215 | 65,500 | 1,215 |
2021-01-04 | 1,231 | 1,231 | 1,195 | 1,207 | 62,600 | 1,207 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株