5801 古河電気工業(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 | 2,303 | 2,341 | 2,294 | 2,322 | 433,900 | 2,322 |
2021-12-29 | 2,282 | 2,306 | 2,282 | 2,304 | 262,500 | 2,304 |
2021-12-28 | 2,280 | 2,305 | 2,266 | 2,277 | 502,400 | 2,277 |
2021-12-27 | 2,262 | 2,266 | 2,244 | 2,257 | 421,800 | 2,257 |
2021-12-24 | 2,236 | 2,271 | 2,226 | 2,264 | 503,700 | 2,264 |
2021-12-23 | 2,195 | 2,224 | 2,193 | 2,224 | 390,400 | 2,224 |
2021-12-22 | 2,204 | 2,216 | 2,188 | 2,200 | 334,800 | 2,200 |
2021-12-21 | 2,216 | 2,225 | 2,181 | 2,195 | 670,500 | 2,195 |
2021-12-20 | 2,240 | 2,243 | 2,206 | 2,212 | 510,000 | 2,212 |
2021-12-17 | 2,290 | 2,298 | 2,255 | 2,263 | 423,500 | 2,263 |
2021-12-16 | 2,288 | 2,299 | 2,283 | 2,294 | 324,800 | 2,294 |
2021-12-15 | 2,273 | 2,302 | 2,266 | 2,276 | 381,300 | 2,276 |
2021-12-14 | 2,276 | 2,283 | 2,257 | 2,275 | 351,400 | 2,275 |
2021-12-13 | 2,300 | 2,308 | 2,285 | 2,296 | 280,000 | 2,296 |
2021-12-10 | 2,319 | 2,332 | 2,295 | 2,304 | 320,900 | 2,304 |
2021-12-09 | 2,349 | 2,359 | 2,301 | 2,315 | 492,200 | 2,315 |
2021-12-08 | 2,339 | 2,380 | 2,326 | 2,361 | 490,600 | 2,361 |
2021-12-07 | 2,304 | 2,348 | 2,282 | 2,342 | 601,900 | 2,342 |
2021-12-06 | 2,271 | 2,304 | 2,253 | 2,287 | 499,000 | 2,287 |
2021-12-03 | 2,269 | 2,269 | 2,225 | 2,263 | 660,400 | 2,263 |
2021-12-02 | 2,258 | 2,276 | 2,235 | 2,248 | 660,900 | 2,248 |
2021-12-01 | 2,272 | 2,304 | 2,235 | 2,288 | 636,100 | 2,288 |
2021-11-30 | 2,346 | 2,364 | 2,255 | 2,255 | 1,050,100 | 2,255 |
2021-11-29 | 2,367 | 2,398 | 2,349 | 2,350 | 431,700 | 2,350 |
2021-11-26 | 2,452 | 2,458 | 2,361 | 2,392 | 755,400 | 2,392 |
2021-11-25 | 2,463 | 2,488 | 2,454 | 2,473 | 220,400 | 2,473 |
2021-11-24 | 2,469 | 2,513 | 2,446 | 2,457 | 582,000 | 2,457 |
2021-11-22 | 2,484 | 2,486 | 2,462 | 2,466 | 254,000 | 2,466 |
2021-11-19 | 2,433 | 2,488 | 2,427 | 2,488 | 589,700 | 2,488 |
2021-11-18 | 2,415 | 2,442 | 2,405 | 2,432 | 319,000 | 2,432 |
2021-11-17 | 2,456 | 2,456 | 2,416 | 2,429 | 381,600 | 2,429 |
2021-11-16 | 2,464 | 2,484 | 2,454 | 2,455 | 233,300 | 2,455 |
2021-11-15 | 2,471 | 2,500 | 2,463 | 2,467 | 497,300 | 2,467 |
2021-11-12 | 2,436 | 2,469 | 2,433 | 2,443 | 256,700 | 2,443 |
2021-11-11 | 2,450 | 2,464 | 2,435 | 2,445 | 320,200 | 2,445 |
2021-11-10 | 2,501 | 2,509 | 2,441 | 2,458 | 663,900 | 2,458 |
2021-11-09 | 2,472 | 2,542 | 2,472 | 2,512 | 869,800 | 2,512 |
2021-11-08 | 2,508 | 2,508 | 2,443 | 2,467 | 565,900 | 2,467 |
2021-11-05 | 2,451 | 2,542 | 2,428 | 2,519 | 1,289,400 | 2,519 |
2021-11-04 | 2,551 | 2,564 | 2,529 | 2,557 | 748,900 | 2,557 |
2021-11-02 | 2,522 | 2,547 | 2,517 | 2,525 | 404,000 | 2,525 |
2021-11-01 | 2,525 | 2,536 | 2,506 | 2,522 | 468,500 | 2,522 |
2021-10-29 | 2,482 | 2,507 | 2,465 | 2,487 | 378,000 | 2,487 |
2021-10-28 | 2,489 | 2,515 | 2,482 | 2,484 | 392,400 | 2,484 |
2021-10-27 | 2,561 | 2,566 | 2,488 | 2,493 | 705,000 | 2,493 |
2021-10-26 | 2,547 | 2,582 | 2,538 | 2,577 | 409,400 | 2,577 |
2021-10-25 | 2,551 | 2,577 | 2,536 | 2,539 | 288,600 | 2,539 |
2021-10-22 | 2,522 | 2,568 | 2,515 | 2,559 | 338,500 | 2,559 |
2021-10-21 | 2,533 | 2,591 | 2,531 | 2,554 | 498,600 | 2,554 |
2021-10-20 | 2,539 | 2,580 | 2,537 | 2,545 | 548,100 | 2,545 |
2021-10-19 | 2,507 | 2,536 | 2,504 | 2,530 | 296,000 | 2,530 |
2021-10-18 | 2,540 | 2,554 | 2,519 | 2,523 | 380,400 | 2,523 |
2021-10-15 | 2,512 | 2,537 | 2,505 | 2,531 | 472,900 | 2,531 |
2021-10-14 | 2,450 | 2,506 | 2,435 | 2,493 | 546,200 | 2,493 |
2021-10-13 | 2,435 | 2,480 | 2,423 | 2,456 | 448,000 | 2,456 |
2021-10-12 | 2,436 | 2,462 | 2,435 | 2,449 | 327,400 | 2,449 |
2021-10-11 | 2,436 | 2,454 | 2,427 | 2,436 | 262,500 | 2,436 |
2021-10-08 | 2,426 | 2,475 | 2,420 | 2,438 | 555,400 | 2,438 |
2021-10-07 | 2,380 | 2,429 | 2,376 | 2,402 | 563,200 | 2,402 |
2021-10-06 | 2,400 | 2,437 | 2,363 | 2,388 | 603,700 | 2,388 |
2021-10-05 | 2,381 | 2,394 | 2,343 | 2,381 | 477,000 | 2,381 |
2021-10-04 | 2,441 | 2,446 | 2,378 | 2,405 | 398,400 | 2,405 |
2021-10-01 | 2,453 | 2,466 | 2,392 | 2,417 | 758,100 | 2,417 |
2021-09-30 | 2,500 | 2,502 | 2,441 | 2,459 | 687,400 | 2,459 |
2021-09-29 | 2,445 | 2,520 | 2,441 | 2,508 | 1,400,000 | 2,508 |
2021-09-28 | 2,457 | 2,468 | 2,439 | 2,461 | 595,900 | 2,461 |
2021-09-27 | 2,440 | 2,460 | 2,438 | 2,441 | 362,600 | 2,441 |
2021-09-24 | 2,447 | 2,449 | 2,423 | 2,432 | 550,200 | 2,432 |
2021-09-22 | 2,384 | 2,401 | 2,372 | 2,393 | 612,900 | 2,393 |
2021-09-21 | 2,355 | 2,420 | 2,350 | 2,405 | 604,900 | 2,405 |
2021-09-17 | 2,412 | 2,426 | 2,408 | 2,418 | 542,700 | 2,418 |
2021-09-16 | 2,442 | 2,450 | 2,418 | 2,423 | 505,300 | 2,423 |
2021-09-15 | 2,460 | 2,460 | 2,427 | 2,433 | 616,300 | 2,433 |
2021-09-14 | 2,472 | 2,486 | 2,457 | 2,478 | 716,300 | 2,478 |
2021-09-13 | 2,423 | 2,449 | 2,415 | 2,446 | 413,400 | 2,446 |
2021-09-10 | 2,415 | 2,429 | 2,402 | 2,429 | 477,300 | 2,429 |
2021-09-09 | 2,410 | 2,426 | 2,403 | 2,415 | 418,600 | 2,415 |
2021-09-08 | 2,387 | 2,420 | 2,384 | 2,420 | 481,300 | 2,420 |
2021-09-07 | 2,439 | 2,443 | 2,380 | 2,388 | 672,200 | 2,388 |
2021-09-06 | 2,430 | 2,430 | 2,388 | 2,392 | 611,300 | 2,392 |
2021-09-03 | 2,370 | 2,388 | 2,349 | 2,385 | 672,800 | 2,385 |
2021-09-02 | 2,341 | 2,344 | 2,306 | 2,341 | 789,500 | 2,341 |
2021-09-01 | 2,376 | 2,399 | 2,367 | 2,387 | 546,500 | 2,387 |
2021-08-31 | 2,347 | 2,383 | 2,344 | 2,366 | 562,600 | 2,366 |
2021-08-30 | 2,345 | 2,363 | 2,339 | 2,354 | 855,500 | 2,354 |
2021-08-27 | 2,304 | 2,332 | 2,304 | 2,328 | 431,400 | 2,328 |
2021-08-26 | 2,282 | 2,337 | 2,280 | 2,323 | 683,000 | 2,323 |
2021-08-25 | 2,318 | 2,327 | 2,276 | 2,278 | 750,000 | 2,278 |
2021-08-24 | 2,278 | 2,289 | 2,254 | 2,276 | 843,800 | 2,276 |
2021-08-23 | 2,294 | 2,294 | 2,248 | 2,266 | 1,067,000 | 2,266 |
2021-08-20 | 2,336 | 2,337 | 2,264 | 2,275 | 1,475,200 | 2,275 |
2021-08-19 | 2,420 | 2,431 | 2,373 | 2,374 | 569,600 | 2,374 |
2021-08-18 | 2,434 | 2,439 | 2,415 | 2,428 | 551,700 | 2,428 |
2021-08-17 | 2,462 | 2,471 | 2,421 | 2,436 | 735,600 | 2,436 |
2021-08-16 | 2,514 | 2,520 | 2,474 | 2,492 | 535,500 | 2,492 |
2021-08-13 | 2,533 | 2,535 | 2,508 | 2,532 | 532,400 | 2,532 |
2021-08-12 | 2,571 | 2,573 | 2,540 | 2,549 | 407,700 | 2,549 |
2021-08-11 | 2,574 | 2,582 | 2,549 | 2,563 | 431,700 | 2,563 |
2021-08-10 | 2,553 | 2,578 | 2,527 | 2,559 | 708,800 | 2,559 |
2021-08-06 | 2,600 | 2,604 | 2,533 | 2,563 | 1,787,900 | 2,563 |
2021-08-05 | 2,740 | 2,767 | 2,689 | 2,722 | 952,100 | 2,722 |
2021-08-04 | 2,834 | 2,834 | 2,755 | 2,771 | 558,400 | 2,771 |
2021-08-03 | 2,824 | 2,847 | 2,815 | 2,843 | 194,100 | 2,843 |
2021-08-02 | 2,826 | 2,854 | 2,815 | 2,850 | 409,600 | 2,850 |
2021-07-30 | 2,800 | 2,817 | 2,781 | 2,808 | 346,600 | 2,808 |
2021-07-29 | 2,820 | 2,841 | 2,793 | 2,822 | 344,100 | 2,822 |
2021-07-28 | 2,797 | 2,826 | 2,778 | 2,794 | 409,000 | 2,794 |
2021-07-27 | 2,754 | 2,791 | 2,746 | 2,777 | 476,100 | 2,777 |
2021-07-26 | 2,738 | 2,745 | 2,719 | 2,734 | 326,000 | 2,734 |
2021-07-21 | 2,746 | 2,753 | 2,712 | 2,717 | 326,100 | 2,717 |
2021-07-20 | 2,697 | 2,712 | 2,691 | 2,696 | 468,700 | 2,696 |
2021-07-19 | 2,746 | 2,761 | 2,711 | 2,744 | 415,400 | 2,744 |
2021-07-16 | 2,775 | 2,802 | 2,759 | 2,788 | 276,400 | 2,788 |
2021-07-15 | 2,819 | 2,834 | 2,777 | 2,788 | 434,600 | 2,788 |
2021-07-14 | 2,750 | 2,844 | 2,744 | 2,817 | 669,500 | 2,817 |
2021-07-13 | 2,766 | 2,800 | 2,765 | 2,775 | 350,100 | 2,775 |
2021-07-12 | 2,741 | 2,793 | 2,741 | 2,766 | 800,400 | 2,766 |
2021-07-09 | 2,653 | 2,683 | 2,633 | 2,675 | 686,700 | 2,675 |
2021-07-08 | 2,721 | 2,729 | 2,682 | 2,708 | 592,400 | 2,708 |
2021-07-07 | 2,731 | 2,744 | 2,720 | 2,738 | 358,900 | 2,738 |
2021-07-06 | 2,822 | 2,822 | 2,777 | 2,781 | 229,300 | 2,781 |
2021-07-05 | 2,763 | 2,792 | 2,760 | 2,788 | 170,600 | 2,788 |
2021-07-02 | 2,772 | 2,789 | 2,761 | 2,785 | 310,500 | 2,785 |
2021-07-01 | 2,766 | 2,783 | 2,740 | 2,755 | 320,700 | 2,755 |
2021-06-30 | 2,801 | 2,815 | 2,761 | 2,767 | 425,100 | 2,767 |
2021-06-29 | 2,794 | 2,808 | 2,767 | 2,789 | 370,100 | 2,789 |
2021-06-28 | 2,815 | 2,825 | 2,796 | 2,821 | 339,300 | 2,821 |
2021-06-25 | 2,761 | 2,829 | 2,761 | 2,820 | 642,100 | 2,820 |
2021-06-24 | 2,754 | 2,765 | 2,738 | 2,750 | 514,400 | 2,750 |
2021-06-23 | 2,775 | 2,798 | 2,754 | 2,769 | 449,200 | 2,769 |
2021-06-22 | 2,768 | 2,787 | 2,752 | 2,773 | 654,200 | 2,773 |
2021-06-21 | 2,703 | 2,715 | 2,687 | 2,706 | 706,300 | 2,706 |
2021-06-18 | 2,795 | 2,795 | 2,739 | 2,762 | 1,012,500 | 2,762 |
2021-06-17 | 2,828 | 2,835 | 2,803 | 2,826 | 653,100 | 2,826 |
2021-06-16 | 2,847 | 2,873 | 2,844 | 2,858 | 381,000 | 2,858 |
2021-06-15 | 2,857 | 2,878 | 2,846 | 2,854 | 481,400 | 2,854 |
2021-06-14 | 2,880 | 2,890 | 2,819 | 2,843 | 834,200 | 2,843 |
2021-06-11 | 2,895 | 2,897 | 2,862 | 2,878 | 434,800 | 2,878 |
2021-06-10 | 2,894 | 2,911 | 2,882 | 2,903 | 302,900 | 2,903 |
2021-06-09 | 2,933 | 2,938 | 2,912 | 2,919 | 242,300 | 2,919 |
2021-06-08 | 2,935 | 2,939 | 2,917 | 2,923 | 276,200 | 2,923 |
2021-06-07 | 2,951 | 2,977 | 2,950 | 2,959 | 275,800 | 2,959 |
2021-06-04 | 2,950 | 2,974 | 2,939 | 2,951 | 417,300 | 2,951 |
2021-06-03 | 2,948 | 2,996 | 2,936 | 2,979 | 440,300 | 2,979 |
2021-06-02 | 2,930 | 2,983 | 2,918 | 2,950 | 451,100 | 2,950 |
2021-06-01 | 2,931 | 2,950 | 2,910 | 2,942 | 433,600 | 2,942 |
2021-05-31 | 2,933 | 2,942 | 2,883 | 2,913 | 472,300 | 2,913 |
2021-05-28 | 2,963 | 2,974 | 2,927 | 2,961 | 481,500 | 2,961 |
2021-05-27 | 2,934 | 2,956 | 2,914 | 2,938 | 645,200 | 2,938 |
2021-05-26 | 2,850 | 2,928 | 2,837 | 2,927 | 636,600 | 2,927 |
2021-05-25 | 2,841 | 2,882 | 2,832 | 2,870 | 465,300 | 2,870 |
2021-05-24 | 2,843 | 2,856 | 2,810 | 2,819 | 451,800 | 2,819 |
2021-05-21 | 2,837 | 2,870 | 2,824 | 2,835 | 395,900 | 2,835 |
2021-05-20 | 2,868 | 2,885 | 2,841 | 2,848 | 369,400 | 2,848 |
2021-05-19 | 2,900 | 2,916 | 2,866 | 2,873 | 538,900 | 2,873 |
2021-05-18 | 2,936 | 2,944 | 2,896 | 2,931 | 375,500 | 2,931 |
2021-05-17 | 3,010 | 3,020 | 2,893 | 2,939 | 611,500 | 2,939 |
2021-05-14 | 2,990 | 3,020 | 2,926 | 3,005 | 768,200 | 3,005 |
2021-05-13 | 2,997 | 3,110 | 2,952 | 2,976 | 1,428,400 | 2,976 |
2021-05-12 | 2,937 | 2,949 | 2,869 | 2,910 | 587,200 | 2,910 |
2021-05-11 | 2,960 | 2,974 | 2,936 | 2,960 | 396,800 | 2,960 |
2021-05-10 | 3,015 | 3,045 | 2,986 | 3,000 | 545,800 | 3,000 |
2021-05-07 | 2,960 | 2,994 | 2,943 | 2,981 | 386,000 | 2,981 |
2021-05-06 | 2,924 | 2,983 | 2,916 | 2,956 | 480,100 | 2,956 |
2021-04-30 | 2,909 | 2,944 | 2,898 | 2,904 | 516,800 | 2,904 |
2021-04-28 | 2,871 | 2,915 | 2,869 | 2,882 | 368,900 | 2,882 |
2021-04-27 | 2,859 | 2,872 | 2,837 | 2,855 | 173,500 | 2,855 |
2021-04-26 | 2,876 | 2,883 | 2,839 | 2,851 | 264,000 | 2,851 |
2021-04-23 | 2,856 | 2,856 | 2,824 | 2,847 | 403,500 | 2,847 |
2021-04-22 | 2,888 | 2,902 | 2,862 | 2,887 | 332,600 | 2,887 |
2021-04-21 | 2,875 | 2,900 | 2,821 | 2,874 | 651,500 | 2,874 |
2021-04-20 | 2,928 | 2,946 | 2,910 | 2,946 | 293,200 | 2,946 |
2021-04-19 | 2,980 | 3,015 | 2,957 | 2,969 | 411,800 | 2,969 |
2021-04-16 | 2,955 | 2,971 | 2,927 | 2,961 | 336,600 | 2,961 |
2021-04-15 | 2,925 | 2,942 | 2,902 | 2,922 | 263,400 | 2,922 |
2021-04-14 | 2,951 | 2,963 | 2,916 | 2,931 | 322,900 | 2,931 |
2021-04-13 | 2,951 | 2,984 | 2,950 | 2,972 | 261,300 | 2,972 |
2021-04-12 | 2,986 | 2,988 | 2,950 | 2,954 | 277,300 | 2,954 |
2021-04-09 | 3,010 | 3,035 | 2,990 | 2,992 | 319,600 | 2,992 |
2021-04-08 | 2,990 | 3,005 | 2,960 | 3,005 | 296,300 | 3,005 |
2021-04-07 | 2,953 | 3,010 | 2,943 | 3,005 | 528,400 | 3,005 |
2021-04-06 | 3,000 | 3,005 | 2,934 | 2,964 | 282,000 | 2,964 |
2021-04-05 | 2,973 | 3,005 | 2,948 | 2,972 | 360,900 | 2,972 |
2021-04-02 | 2,980 | 2,993 | 2,919 | 2,953 | 353,500 | 2,953 |
2021-04-01 | 2,986 | 3,005 | 2,947 | 2,960 | 356,900 | 2,960 |
2021-03-31 | 3,015 | 3,020 | 2,950 | 2,970 | 494,000 | 2,970 |
2021-03-30 | 2,982 | 3,040 | 2,975 | 3,020 | 314,400 | 3,020 |
2021-03-29 | 3,080 | 3,090 | 3,010 | 3,035 | 484,200 | 3,035 |
2021-03-26 | 3,030 | 3,065 | 3,010 | 3,020 | 517,100 | 3,020 |
2021-03-25 | 2,952 | 3,010 | 2,950 | 2,969 | 502,100 | 2,969 |
2021-03-24 | 2,960 | 2,962 | 2,892 | 2,934 | 614,500 | 2,934 |
2021-03-23 | 3,050 | 3,070 | 3,005 | 3,010 | 446,100 | 3,010 |
2021-03-22 | 3,050 | 3,060 | 3,015 | 3,040 | 347,000 | 3,040 |
2021-03-19 | 3,040 | 3,075 | 3,020 | 3,060 | 373,700 | 3,060 |
2021-03-18 | 3,025 | 3,060 | 3,010 | 3,045 | 578,400 | 3,045 |
2021-03-17 | 2,985 | 2,994 | 2,952 | 2,979 | 366,400 | 2,979 |
2021-03-16 | 3,025 | 3,045 | 2,981 | 2,996 | 443,900 | 2,996 |
2021-03-15 | 3,020 | 3,055 | 3,000 | 3,010 | 536,900 | 3,010 |
2021-03-12 | 2,960 | 2,982 | 2,928 | 2,973 | 535,600 | 2,973 |
2021-03-11 | 2,933 | 2,965 | 2,925 | 2,942 | 397,500 | 2,942 |
2021-03-10 | 2,879 | 2,947 | 2,870 | 2,932 | 517,200 | 2,932 |
2021-03-09 | 2,885 | 2,920 | 2,841 | 2,891 | 693,400 | 2,891 |
2021-03-08 | 2,849 | 2,864 | 2,805 | 2,823 | 484,700 | 2,823 |
2021-03-05 | 2,825 | 2,838 | 2,786 | 2,834 | 380,200 | 2,834 |
2021-03-04 | 2,850 | 2,860 | 2,778 | 2,824 | 472,300 | 2,824 |
2021-03-03 | 2,842 | 2,879 | 2,813 | 2,859 | 517,300 | 2,859 |
2021-03-02 | 2,828 | 2,847 | 2,780 | 2,809 | 318,200 | 2,809 |
2021-03-01 | 2,802 | 2,826 | 2,781 | 2,816 | 435,000 | 2,816 |
2021-02-26 | 2,799 | 2,835 | 2,753 | 2,781 | 748,300 | 2,781 |
2021-02-25 | 2,870 | 2,871 | 2,821 | 2,830 | 708,300 | 2,830 |
2021-02-24 | 2,937 | 2,948 | 2,871 | 2,872 | 483,800 | 2,872 |
2021-02-22 | 2,870 | 2,908 | 2,860 | 2,871 | 382,200 | 2,871 |
2021-02-19 | 2,860 | 2,872 | 2,822 | 2,835 | 508,100 | 2,835 |
2021-02-18 | 2,975 | 2,986 | 2,872 | 2,883 | 715,300 | 2,883 |
2021-02-17 | 2,941 | 3,000 | 2,929 | 2,969 | 595,000 | 2,969 |
2021-02-16 | 2,930 | 2,968 | 2,913 | 2,940 | 486,700 | 2,940 |
2021-02-15 | 2,930 | 2,953 | 2,901 | 2,925 | 471,400 | 2,925 |
2021-02-12 | 2,884 | 2,907 | 2,860 | 2,900 | 445,600 | 2,900 |
2021-02-10 | 2,886 | 2,914 | 2,873 | 2,875 | 470,100 | 2,875 |
2021-02-09 | 2,954 | 2,974 | 2,862 | 2,893 | 913,400 | 2,893 |
2021-02-08 | 2,910 | 2,949 | 2,882 | 2,916 | 1,035,200 | 2,916 |
2021-02-05 | 2,900 | 2,910 | 2,788 | 2,871 | 2,847,600 | 2,871 |
2021-02-04 | 3,035 | 3,115 | 3,000 | 3,100 | 970,700 | 3,100 |
2021-02-03 | 3,010 | 3,065 | 2,980 | 3,015 | 724,200 | 3,015 |
2021-02-02 | 2,955 | 3,005 | 2,939 | 2,994 | 1,051,500 | 2,994 |
2021-02-01 | 2,870 | 2,941 | 2,854 | 2,916 | 1,001,800 | 2,916 |
2021-01-29 | 2,856 | 2,857 | 2,807 | 2,817 | 599,000 | 2,817 |
2021-01-28 | 2,802 | 2,869 | 2,801 | 2,847 | 605,200 | 2,847 |
2021-01-27 | 2,856 | 2,896 | 2,835 | 2,864 | 531,700 | 2,864 |
2021-01-26 | 2,871 | 2,897 | 2,839 | 2,856 | 476,800 | 2,856 |
2021-01-25 | 2,822 | 2,865 | 2,804 | 2,850 | 473,000 | 2,850 |
2021-01-22 | 2,828 | 2,829 | 2,786 | 2,813 | 579,900 | 2,813 |
2021-01-21 | 2,896 | 2,911 | 2,848 | 2,856 | 430,800 | 2,856 |
2021-01-20 | 2,900 | 2,914 | 2,854 | 2,877 | 448,300 | 2,877 |
2021-01-19 | 2,909 | 2,913 | 2,839 | 2,857 | 573,800 | 2,857 |
2021-01-18 | 2,882 | 2,913 | 2,858 | 2,904 | 283,500 | 2,904 |
2021-01-15 | 2,981 | 2,997 | 2,909 | 2,926 | 517,200 | 2,926 |
2021-01-14 | 3,000 | 3,065 | 2,942 | 2,985 | 693,800 | 2,985 |
2021-01-13 | 2,944 | 3,010 | 2,939 | 2,985 | 551,100 | 2,985 |
2021-01-12 | 2,898 | 2,955 | 2,885 | 2,945 | 413,000 | 2,945 |
2021-01-08 | 2,932 | 2,955 | 2,903 | 2,925 | 634,100 | 2,925 |
2021-01-07 | 2,915 | 2,952 | 2,900 | 2,902 | 710,700 | 2,902 |
2021-01-06 | 2,805 | 2,851 | 2,796 | 2,831 | 636,400 | 2,831 |
2021-01-05 | 2,725 | 2,792 | 2,720 | 2,786 | 359,700 | 2,786 |
2021-01-04 | 2,806 | 2,813 | 2,720 | 2,759 | 384,200 | 2,759 |
分割・併合履歴 : [2016-09-28]1株→0.1株