5923 高田機工(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 | 2,858 | 2,916 | 2,853 | 2,853 | 2,800 | 2,853 |
2021-12-29 | 2,845 | 2,884 | 2,806 | 2,860 | 3,900 | 2,860 |
2021-12-28 | 2,858 | 2,879 | 2,830 | 2,879 | 2,700 | 2,879 |
2021-12-27 | 2,872 | 2,886 | 2,816 | 2,816 | 1,900 | 2,816 |
2021-12-24 | 2,806 | 2,834 | 2,806 | 2,834 | 2,700 | 2,834 |
2021-12-23 | 2,781 | 2,806 | 2,731 | 2,806 | 2,600 | 2,806 |
2021-12-22 | 2,788 | 2,804 | 2,781 | 2,784 | 3,300 | 2,784 |
2021-12-21 | 2,728 | 2,788 | 2,728 | 2,788 | 1,700 | 2,788 |
2021-12-20 | 2,731 | 2,736 | 2,720 | 2,728 | 2,000 | 2,728 |
2021-12-17 | 2,724 | 2,731 | 2,724 | 2,731 | 1,500 | 2,731 |
2021-12-16 | 2,715 | 2,718 | 2,708 | 2,718 | 2,000 | 2,718 |
2021-12-15 | 2,696 | 2,717 | 2,696 | 2,708 | 1,200 | 2,708 |
2021-12-14 | 2,715 | 2,716 | 2,700 | 2,716 | 1,500 | 2,716 |
2021-12-13 | 2,718 | 2,718 | 2,698 | 2,715 | 1,300 | 2,715 |
2021-12-10 | 2,733 | 2,733 | 2,713 | 2,718 | 1,600 | 2,718 |
2021-12-09 | 2,705 | 2,725 | 2,705 | 2,722 | 1,000 | 2,722 |
2021-12-08 | 2,723 | 2,733 | 2,704 | 2,705 | 2,700 | 2,705 |
2021-12-07 | 2,719 | 2,735 | 2,719 | 2,726 | 1,500 | 2,726 |
2021-12-06 | 2,732 | 2,732 | 2,721 | 2,723 | 1,900 | 2,723 |
2021-12-03 | 2,723 | 2,732 | 2,715 | 2,732 | 3,100 | 2,732 |
2021-12-02 | 2,739 | 2,775 | 2,711 | 2,711 | 7,700 | 2,711 |
2021-12-01 | 2,642 | 2,697 | 2,642 | 2,689 | 3,600 | 2,689 |
2021-11-30 | 2,639 | 2,659 | 2,628 | 2,636 | 1,300 | 2,636 |
2021-11-29 | 2,652 | 2,674 | 2,622 | 2,622 | 5,600 | 2,622 |
2021-11-26 | 2,735 | 2,737 | 2,666 | 2,692 | 3,400 | 2,692 |
2021-11-25 | 2,735 | 2,735 | 2,709 | 2,724 | 900 | 2,724 |
2021-11-24 | 2,712 | 2,732 | 2,705 | 2,713 | 1,200 | 2,713 |
2021-11-22 | 2,720 | 2,732 | 2,720 | 2,721 | 600 | 2,721 |
2021-11-19 | 2,722 | 2,734 | 2,722 | 2,722 | 600 | 2,722 |
2021-11-18 | 2,722 | 2,739 | 2,722 | 2,727 | 400 | 2,727 |
2021-11-17 | 2,726 | 2,737 | 2,722 | 2,722 | 900 | 2,722 |
2021-11-16 | 2,745 | 2,757 | 2,726 | 2,726 | 2,000 | 2,726 |
2021-11-15 | 2,711 | 2,743 | 2,711 | 2,735 | 2,200 | 2,735 |
2021-11-12 | 2,719 | 2,719 | 2,651 | 2,712 | 5,000 | 2,712 |
2021-11-11 | 2,765 | 2,765 | 2,611 | 2,695 | 11,200 | 2,695 |
2021-11-10 | 2,715 | 2,729 | 2,681 | 2,725 | 4,900 | 2,725 |
2021-11-09 | 2,719 | 2,743 | 2,702 | 2,715 | 2,800 | 2,715 |
2021-11-08 | 2,663 | 2,726 | 2,663 | 2,726 | 4,500 | 2,726 |
2021-11-05 | 2,659 | 2,682 | 2,640 | 2,663 | 2,800 | 2,663 |
2021-11-04 | 2,710 | 2,710 | 2,674 | 2,676 | 1,800 | 2,676 |
2021-11-02 | 2,690 | 2,712 | 2,675 | 2,677 | 1,600 | 2,677 |
2021-11-01 | 2,650 | 2,718 | 2,582 | 2,686 | 12,800 | 2,686 |
2021-10-29 | 2,731 | 2,731 | 2,695 | 2,730 | 7,400 | 2,730 |
2021-10-28 | 2,789 | 2,802 | 2,704 | 2,704 | 6,900 | 2,704 |
2021-10-27 | 2,811 | 2,813 | 2,790 | 2,790 | 1,900 | 2,790 |
2021-10-26 | 2,787 | 2,816 | 2,787 | 2,801 | 1,300 | 2,801 |
2021-10-25 | 2,796 | 2,796 | 2,771 | 2,787 | 1,100 | 2,787 |
2021-10-22 | 2,783 | 2,792 | 2,777 | 2,780 | 1,200 | 2,780 |
2021-10-21 | 2,777 | 2,815 | 2,771 | 2,783 | 2,100 | 2,783 |
2021-10-20 | 2,752 | 2,794 | 2,752 | 2,777 | 1,600 | 2,777 |
2021-10-19 | 2,749 | 2,769 | 2,742 | 2,768 | 600 | 2,768 |
2021-10-18 | 2,757 | 2,757 | 2,723 | 2,741 | 1,400 | 2,741 |
2021-10-15 | 2,750 | 2,771 | 2,740 | 2,770 | 1,500 | 2,770 |
2021-10-14 | 2,749 | 2,749 | 2,736 | 2,739 | 1,100 | 2,739 |
2021-10-13 | 2,736 | 2,749 | 2,732 | 2,749 | 3,100 | 2,749 |
2021-10-12 | 2,780 | 2,780 | 2,701 | 2,712 | 3,500 | 2,712 |
2021-10-11 | 2,850 | 2,850 | 2,722 | 2,780 | 9,600 | 2,780 |
2021-10-08 | 2,837 | 2,936 | 2,835 | 2,835 | 5,500 | 2,835 |
2021-10-07 | 2,758 | 2,868 | 2,758 | 2,837 | 1,500 | 2,837 |
2021-10-06 | 2,849 | 2,863 | 2,755 | 2,764 | 9,100 | 2,764 |
2021-10-05 | 2,859 | 2,870 | 2,825 | 2,825 | 2,100 | 2,825 |
2021-10-04 | 2,891 | 2,915 | 2,889 | 2,889 | 1,200 | 2,889 |
2021-10-01 | 2,891 | 2,902 | 2,870 | 2,894 | 2,600 | 2,894 |
2021-09-30 | 2,890 | 2,943 | 2,890 | 2,915 | 1,100 | 2,915 |
2021-09-29 | 2,904 | 2,921 | 2,854 | 2,896 | 3,900 | 2,896 |
2021-09-28 | 2,958 | 2,958 | 2,931 | 2,951 | 3,000 | 2,951 |
2021-09-27 | 2,998 | 2,998 | 2,958 | 2,958 | 2,700 | 2,958 |
2021-09-24 | 2,949 | 2,978 | 2,949 | 2,978 | 3,500 | 2,978 |
2021-09-22 | 2,922 | 2,972 | 2,896 | 2,934 | 2,000 | 2,934 |
2021-09-21 | 2,850 | 2,966 | 2,850 | 2,942 | 4,500 | 2,942 |
2021-09-17 | 2,995 | 2,996 | 2,968 | 2,980 | 4,500 | 2,980 |
2021-09-16 | 2,941 | 3,000 | 2,941 | 2,975 | 4,600 | 2,975 |
2021-09-15 | 2,913 | 2,940 | 2,904 | 2,940 | 1,700 | 2,940 |
2021-09-14 | 2,862 | 2,941 | 2,862 | 2,941 | 3,800 | 2,941 |
2021-09-13 | 2,879 | 2,879 | 2,866 | 2,868 | 1,800 | 2,868 |
2021-09-10 | 2,854 | 2,867 | 2,854 | 2,865 | 3,400 | 2,865 |
2021-09-09 | 2,840 | 2,888 | 2,840 | 2,869 | 3,400 | 2,869 |
2021-09-08 | 2,841 | 2,850 | 2,841 | 2,850 | 2,000 | 2,850 |
2021-09-07 | 2,849 | 2,851 | 2,841 | 2,841 | 1,300 | 2,841 |
2021-09-06 | 2,848 | 2,849 | 2,830 | 2,849 | 2,100 | 2,849 |
2021-09-03 | 2,834 | 2,846 | 2,826 | 2,846 | 2,500 | 2,846 |
2021-09-02 | 2,826 | 2,831 | 2,814 | 2,814 | 1,100 | 2,814 |
2021-09-01 | 2,827 | 2,829 | 2,826 | 2,826 | 800 | 2,826 |
2021-08-31 | 2,786 | 2,830 | 2,782 | 2,812 | 2,100 | 2,812 |
2021-08-30 | 2,811 | 2,811 | 2,803 | 2,803 | 2,200 | 2,803 |
2021-08-27 | 2,817 | 2,840 | 2,781 | 2,781 | 1,300 | 2,781 |
2021-08-26 | 2,827 | 2,834 | 2,801 | 2,801 | 2,300 | 2,801 |
2021-08-25 | 2,813 | 2,843 | 2,813 | 2,834 | 4,100 | 2,834 |
2021-08-24 | 2,799 | 2,863 | 2,788 | 2,863 | 3,900 | 2,863 |
2021-08-23 | 2,750 | 2,790 | 2,750 | 2,783 | 1,500 | 2,783 |
2021-08-20 | 2,787 | 2,787 | 2,750 | 2,750 | 2,400 | 2,750 |
2021-08-19 | 2,785 | 2,801 | 2,785 | 2,787 | 2,200 | 2,787 |
2021-08-18 | 2,767 | 2,797 | 2,767 | 2,785 | 800 | 2,785 |
2021-08-17 | 2,767 | 2,798 | 2,749 | 2,757 | 2,900 | 2,757 |
2021-08-16 | 2,826 | 2,826 | 2,766 | 2,766 | 2,300 | 2,766 |
2021-08-13 | 2,782 | 2,799 | 2,782 | 2,787 | 400 | 2,787 |
2021-08-12 | 2,825 | 2,825 | 2,803 | 2,803 | 1,500 | 2,803 |
2021-08-11 | 2,810 | 2,825 | 2,800 | 2,807 | 3,500 | 2,807 |
2021-08-10 | 2,751 | 2,770 | 2,751 | 2,770 | 1,500 | 2,770 |
2021-08-06 | 2,781 | 2,781 | 2,711 | 2,726 | 1,500 | 2,726 |
2021-08-05 | 2,771 | 2,771 | 2,765 | 2,765 | 800 | 2,765 |
2021-08-04 | 2,785 | 2,785 | 2,762 | 2,771 | 1,600 | 2,771 |
2021-08-03 | 2,790 | 2,800 | 2,785 | 2,785 | 400 | 2,785 |
2021-08-02 | 2,763 | 2,802 | 2,763 | 2,790 | 1,000 | 2,790 |
2021-07-30 | 2,789 | 2,798 | 2,752 | 2,778 | 1,900 | 2,778 |
2021-07-29 | 2,780 | 2,798 | 2,747 | 2,798 | 2,800 | 2,798 |
2021-07-28 | 2,716 | 2,817 | 2,716 | 2,769 | 4,700 | 2,769 |
2021-07-27 | 2,812 | 2,819 | 2,805 | 2,814 | 1,500 | 2,814 |
2021-07-26 | 2,828 | 2,829 | 2,785 | 2,812 | 4,100 | 2,812 |
2021-07-21 | 2,758 | 2,816 | 2,750 | 2,805 | 3,600 | 2,805 |
2021-07-20 | 2,722 | 2,758 | 2,722 | 2,758 | 1,600 | 2,758 |
2021-07-19 | 2,762 | 2,762 | 2,749 | 2,749 | 1,400 | 2,749 |
2021-07-16 | 2,774 | 2,787 | 2,756 | 2,762 | 1,800 | 2,762 |
2021-07-15 | 2,769 | 2,795 | 2,755 | 2,785 | 3,100 | 2,785 |
2021-07-14 | 2,773 | 2,783 | 2,769 | 2,769 | 700 | 2,769 |
2021-07-13 | 2,734 | 2,775 | 2,734 | 2,775 | 2,800 | 2,775 |
2021-07-12 | 2,759 | 2,759 | 2,728 | 2,734 | 1,600 | 2,734 |
2021-07-09 | 2,720 | 2,749 | 2,720 | 2,728 | 2,500 | 2,728 |
2021-07-08 | 2,739 | 2,739 | 2,727 | 2,727 | 1,500 | 2,727 |
2021-07-07 | 2,718 | 2,761 | 2,709 | 2,750 | 5,200 | 2,750 |
2021-07-06 | 2,723 | 2,740 | 2,723 | 2,740 | 300 | 2,740 |
2021-07-05 | 2,749 | 2,750 | 2,726 | 2,726 | 1,300 | 2,726 |
2021-07-02 | 2,793 | 2,793 | 2,739 | 2,739 | 1,400 | 2,739 |
2021-07-01 | 2,785 | 2,792 | 2,733 | 2,758 | 2,100 | 2,758 |
2021-06-30 | 2,771 | 2,789 | 2,765 | 2,789 | 1,800 | 2,789 |
2021-06-29 | 2,737 | 2,784 | 2,737 | 2,784 | 1,300 | 2,784 |
2021-06-28 | 2,807 | 2,824 | 2,801 | 2,807 | 2,500 | 2,807 |
2021-06-25 | 2,720 | 2,795 | 2,720 | 2,795 | 4,000 | 2,795 |
2021-06-24 | 2,678 | 2,714 | 2,678 | 2,714 | 1,200 | 2,714 |
2021-06-23 | 2,702 | 2,702 | 2,702 | 2,702 | 200 | 2,702 |
2021-06-22 | 2,705 | 2,705 | 2,697 | 2,697 | 900 | 2,697 |
2021-06-21 | 2,682 | 2,706 | 2,682 | 2,691 | 2,900 | 2,691 |
2021-06-18 | 2,729 | 2,729 | 2,703 | 2,703 | 1,300 | 2,703 |
2021-06-17 | 2,713 | 2,713 | 2,713 | 2,713 | 200 | 2,713 |
2021-06-16 | 2,714 | 2,728 | 2,690 | 2,728 | 2,700 | 2,728 |
2021-06-15 | 2,691 | 2,714 | 2,691 | 2,714 | 1,100 | 2,714 |
2021-06-14 | 2,706 | 2,708 | 2,692 | 2,692 | 700 | 2,692 |
2021-06-11 | 2,705 | 2,711 | 2,705 | 2,705 | 1,700 | 2,705 |
2021-06-10 | 2,719 | 2,719 | 2,700 | 2,718 | 2,200 | 2,718 |
2021-06-09 | 2,686 | 2,717 | 2,684 | 2,717 | 4,500 | 2,717 |
2021-06-08 | 2,703 | 2,705 | 2,680 | 2,705 | 900 | 2,705 |
2021-06-07 | 2,704 | 2,704 | 2,697 | 2,697 | 900 | 2,697 |
2021-06-04 | 2,689 | 2,698 | 2,672 | 2,698 | 1,300 | 2,698 |
2021-06-03 | 2,664 | 2,689 | 2,652 | 2,689 | 1,700 | 2,689 |
2021-06-02 | 2,654 | 2,688 | 2,640 | 2,687 | 900 | 2,687 |
2021-06-01 | 2,666 | 2,666 | 2,652 | 2,654 | 900 | 2,654 |
2021-05-31 | 2,709 | 2,709 | 2,680 | 2,680 | 1,100 | 2,680 |
2021-05-28 | 2,699 | 2,699 | 2,698 | 2,698 | 800 | 2,698 |
2021-05-27 | 2,683 | 2,696 | 2,683 | 2,683 | 700 | 2,683 |
2021-05-26 | 2,687 | 2,687 | 2,687 | 2,687 | 300 | 2,687 |
2021-05-25 | 2,688 | 2,708 | 2,680 | 2,687 | 3,100 | 2,687 |
2021-05-24 | 2,720 | 2,744 | 2,681 | 2,738 | 1,700 | 2,738 |
2021-05-21 | 2,709 | 2,729 | 2,706 | 2,720 | 2,000 | 2,720 |
2021-05-20 | 2,700 | 2,709 | 2,683 | 2,709 | 1,000 | 2,709 |
2021-05-19 | 2,726 | 2,726 | 2,680 | 2,707 | 1,600 | 2,707 |
2021-05-18 | 2,637 | 2,732 | 2,637 | 2,723 | 4,600 | 2,723 |
2021-05-17 | 2,688 | 2,688 | 2,663 | 2,687 | 2,700 | 2,687 |
2021-05-14 | 2,646 | 2,733 | 2,646 | 2,688 | 5,900 | 2,688 |
2021-05-13 | 2,649 | 2,650 | 2,636 | 2,650 | 3,000 | 2,650 |
2021-05-12 | 2,684 | 2,684 | 2,653 | 2,653 | 1,900 | 2,653 |
2021-05-11 | 2,708 | 2,708 | 2,684 | 2,684 | 1,800 | 2,684 |
2021-05-10 | 2,683 | 2,686 | 2,683 | 2,686 | 400 | 2,686 |
2021-05-07 | 2,715 | 2,719 | 2,698 | 2,706 | 1,100 | 2,706 |
2021-05-06 | 2,693 | 2,717 | 2,690 | 2,711 | 2,000 | 2,711 |
2021-04-30 | 2,692 | 2,693 | 2,677 | 2,693 | 1,800 | 2,693 |
2021-04-28 | 2,652 | 2,693 | 2,652 | 2,693 | 2,300 | 2,693 |
2021-04-27 | 2,708 | 2,708 | 2,679 | 2,684 | 2,000 | 2,684 |
2021-04-26 | 2,709 | 2,713 | 2,699 | 2,702 | 3,300 | 2,702 |
2021-04-23 | 2,697 | 2,697 | 2,697 | 2,697 | 100 | 2,697 |
2021-04-22 | 2,651 | 2,699 | 2,651 | 2,697 | 900 | 2,697 |
2021-04-21 | 2,680 | 2,700 | 2,670 | 2,684 | 2,800 | 2,684 |
2021-04-20 | 2,693 | 2,698 | 2,670 | 2,697 | 2,500 | 2,697 |
2021-04-19 | 2,655 | 2,700 | 2,655 | 2,693 | 3,400 | 2,693 |
2021-04-16 | 2,655 | 2,655 | 2,655 | 2,655 | 100 | 2,655 |
2021-04-15 | 2,641 | 2,678 | 2,641 | 2,660 | 1,200 | 2,660 |
2021-04-14 | 2,676 | 2,684 | 2,676 | 2,684 | 2,100 | 2,684 |
2021-04-13 | 2,685 | 2,688 | 2,676 | 2,676 | 800 | 2,676 |
2021-04-12 | 2,667 | 2,685 | 2,666 | 2,666 | 2,800 | 2,666 |
2021-04-09 | 2,658 | 2,673 | 2,649 | 2,666 | 3,300 | 2,666 |
2021-04-08 | 2,702 | 2,711 | 2,662 | 2,662 | 3,000 | 2,662 |
2021-04-07 | 2,732 | 2,732 | 2,689 | 2,712 | 3,700 | 2,712 |
2021-04-06 | 2,759 | 2,759 | 2,732 | 2,732 | 1,800 | 2,732 |
2021-04-05 | 2,735 | 2,755 | 2,725 | 2,755 | 3,500 | 2,755 |
2021-04-02 | 2,782 | 2,802 | 2,703 | 2,735 | 7,700 | 2,735 |
2021-04-01 | 2,815 | 2,821 | 2,783 | 2,783 | 2,300 | 2,783 |
2021-03-31 | 2,800 | 2,825 | 2,800 | 2,815 | 3,900 | 2,815 |
2021-03-30 | 2,777 | 2,826 | 2,739 | 2,803 | 15,600 | 2,803 |
2021-03-29 | 2,947 | 2,954 | 2,906 | 2,927 | 9,400 | 2,927 |
2021-03-26 | 2,890 | 2,900 | 2,863 | 2,900 | 2,800 | 2,900 |
2021-03-25 | 2,846 | 2,891 | 2,846 | 2,890 | 4,300 | 2,890 |
2021-03-24 | 2,860 | 2,860 | 2,844 | 2,846 | 3,300 | 2,846 |
2021-03-23 | 2,855 | 2,880 | 2,855 | 2,860 | 3,300 | 2,860 |
2021-03-22 | 2,852 | 2,860 | 2,844 | 2,855 | 2,600 | 2,855 |
2021-03-19 | 2,818 | 2,852 | 2,818 | 2,852 | 7,700 | 2,852 |
2021-03-18 | 2,822 | 2,835 | 2,820 | 2,835 | 3,000 | 2,835 |
2021-03-17 | 2,810 | 2,822 | 2,808 | 2,822 | 3,500 | 2,822 |
2021-03-16 | 2,786 | 2,799 | 2,784 | 2,799 | 4,800 | 2,799 |
2021-03-15 | 2,779 | 2,790 | 2,774 | 2,786 | 3,100 | 2,786 |
2021-03-12 | 2,773 | 2,778 | 2,751 | 2,774 | 3,600 | 2,774 |
2021-03-11 | 2,750 | 2,764 | 2,748 | 2,764 | 2,800 | 2,764 |
2021-03-10 | 2,755 | 2,757 | 2,740 | 2,750 | 9,800 | 2,750 |
2021-03-09 | 2,730 | 2,750 | 2,722 | 2,750 | 6,200 | 2,750 |
2021-03-08 | 2,725 | 2,729 | 2,711 | 2,729 | 2,700 | 2,729 |
2021-03-05 | 2,697 | 2,726 | 2,671 | 2,708 | 7,400 | 2,708 |
2021-03-04 | 2,682 | 2,697 | 2,682 | 2,697 | 3,100 | 2,697 |
2021-03-03 | 2,630 | 2,682 | 2,630 | 2,682 | 4,300 | 2,682 |
2021-03-02 | 2,649 | 2,660 | 2,639 | 2,660 | 4,500 | 2,660 |
2021-03-01 | 2,620 | 2,649 | 2,620 | 2,649 | 4,700 | 2,649 |
2021-02-26 | 2,622 | 2,635 | 2,622 | 2,633 | 33,500 | 2,633 |
2021-02-25 | 2,642 | 2,643 | 2,622 | 2,622 | 11,900 | 2,622 |
2021-02-24 | 2,639 | 2,639 | 2,630 | 2,639 | 4,200 | 2,639 |
2021-02-22 | 2,625 | 2,642 | 2,625 | 2,640 | 7,300 | 2,640 |
2021-02-19 | 2,617 | 2,625 | 2,611 | 2,611 | 7,900 | 2,611 |
2021-02-18 | 2,615 | 2,620 | 2,613 | 2,620 | 2,000 | 2,620 |
2021-02-17 | 2,610 | 2,620 | 2,601 | 2,615 | 1,300 | 2,615 |
2021-02-16 | 2,614 | 2,624 | 2,610 | 2,613 | 2,400 | 2,613 |
2021-02-15 | 2,610 | 2,617 | 2,603 | 2,613 | 2,200 | 2,613 |
2021-02-12 | 2,595 | 2,604 | 2,595 | 2,604 | 5,000 | 2,604 |
2021-02-10 | 2,589 | 2,590 | 2,579 | 2,590 | 2,200 | 2,590 |
2021-02-09 | 2,580 | 2,588 | 2,577 | 2,583 | 700 | 2,583 |
2021-02-08 | 2,594 | 2,595 | 2,561 | 2,571 | 5,100 | 2,571 |
2021-02-05 | 2,600 | 2,619 | 2,591 | 2,591 | 6,100 | 2,591 |
2021-02-04 | 2,578 | 2,595 | 2,573 | 2,595 | 3,600 | 2,595 |
2021-02-03 | 2,555 | 2,575 | 2,535 | 2,566 | 3,000 | 2,566 |
2021-02-02 | 2,541 | 2,555 | 2,523 | 2,555 | 2,600 | 2,555 |
2021-02-01 | 2,540 | 2,550 | 2,540 | 2,541 | 2,500 | 2,541 |
2021-01-29 | 2,550 | 2,550 | 2,523 | 2,540 | 3,000 | 2,540 |
2021-01-28 | 2,513 | 2,550 | 2,511 | 2,550 | 4,300 | 2,550 |
2021-01-27 | 2,513 | 2,538 | 2,513 | 2,523 | 1,700 | 2,523 |
2021-01-26 | 2,508 | 2,540 | 2,508 | 2,513 | 8,100 | 2,513 |
2021-01-25 | 2,538 | 2,566 | 2,538 | 2,558 | 3,700 | 2,558 |
2021-01-22 | 2,541 | 2,565 | 2,541 | 2,548 | 1,900 | 2,548 |
2021-01-21 | 2,534 | 2,555 | 2,534 | 2,547 | 1,600 | 2,547 |
2021-01-20 | 2,557 | 2,557 | 2,534 | 2,534 | 2,000 | 2,534 |
2021-01-19 | 2,548 | 2,567 | 2,548 | 2,562 | 1,800 | 2,562 |
2021-01-18 | 2,543 | 2,578 | 2,543 | 2,550 | 1,400 | 2,550 |
2021-01-15 | 2,580 | 2,581 | 2,535 | 2,535 | 3,100 | 2,535 |
2021-01-14 | 2,579 | 2,596 | 2,579 | 2,579 | 2,000 | 2,579 |
2021-01-13 | 2,560 | 2,588 | 2,560 | 2,588 | 2,400 | 2,588 |
2021-01-12 | 2,559 | 2,560 | 2,550 | 2,560 | 2,800 | 2,560 |
2021-01-08 | 2,547 | 2,550 | 2,534 | 2,550 | 2,300 | 2,550 |
2021-01-07 | 2,532 | 2,548 | 2,532 | 2,547 | 1,200 | 2,547 |
2021-01-06 | 2,531 | 2,533 | 2,522 | 2,532 | 2,500 | 2,532 |
2021-01-05 | 2,539 | 2,541 | 2,529 | 2,532 | 1,000 | 2,532 |
2021-01-04 | 2,529 | 2,529 | 2,526 | 2,526 | 1,000 | 2,526 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-01-27]1株→1.05株 [1986-03-27]1株→1.1株