5930 文化シヤッター(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 | 1,075 | 1,083 | 1,065 | 1,074 | 135,700 | 1,074 |
2021-12-29 | 1,064 | 1,065 | 1,054 | 1,064 | 99,300 | 1,064 |
2021-12-28 | 1,036 | 1,054 | 1,035 | 1,054 | 98,700 | 1,054 |
2021-12-27 | 1,020 | 1,030 | 1,013 | 1,028 | 54,200 | 1,028 |
2021-12-24 | 1,027 | 1,030 | 1,018 | 1,018 | 83,500 | 1,018 |
2021-12-23 | 1,042 | 1,042 | 1,027 | 1,032 | 49,300 | 1,032 |
2021-12-22 | 1,037 | 1,041 | 1,029 | 1,037 | 64,100 | 1,037 |
2021-12-21 | 1,041 | 1,044 | 1,030 | 1,034 | 82,800 | 1,034 |
2021-12-20 | 1,045 | 1,045 | 1,030 | 1,031 | 77,900 | 1,031 |
2021-12-17 | 1,062 | 1,065 | 1,042 | 1,042 | 138,900 | 1,042 |
2021-12-16 | 1,051 | 1,058 | 1,048 | 1,053 | 48,700 | 1,053 |
2021-12-15 | 1,036 | 1,049 | 1,033 | 1,043 | 60,600 | 1,043 |
2021-12-14 | 1,051 | 1,051 | 1,034 | 1,045 | 47,000 | 1,045 |
2021-12-13 | 1,064 | 1,064 | 1,034 | 1,041 | 52,100 | 1,041 |
2021-12-10 | 1,049 | 1,061 | 1,049 | 1,056 | 79,300 | 1,056 |
2021-12-09 | 1,052 | 1,052 | 1,040 | 1,046 | 53,300 | 1,046 |
2021-12-08 | 1,067 | 1,069 | 1,052 | 1,052 | 73,400 | 1,052 |
2021-12-07 | 1,041 | 1,060 | 1,028 | 1,060 | 122,700 | 1,060 |
2021-12-06 | 1,039 | 1,051 | 1,025 | 1,025 | 82,600 | 1,025 |
2021-12-03 | 1,036 | 1,041 | 1,031 | 1,031 | 70,200 | 1,031 |
2021-12-02 | 1,015 | 1,028 | 1,015 | 1,022 | 129,700 | 1,022 |
2021-12-01 | 1,009 | 1,028 | 998 | 1,022 | 162,700 | 1,022 |
2021-11-30 | 1,022 | 1,039 | 1,008 | 1,009 | 164,300 | 1,009 |
2021-11-29 | 1,026 | 1,026 | 1,009 | 1,017 | 107,500 | 1,017 |
2021-11-26 | 1,039 | 1,039 | 1,023 | 1,029 | 88,600 | 1,029 |
2021-11-25 | 1,048 | 1,050 | 1,040 | 1,044 | 40,900 | 1,044 |
2021-11-24 | 1,064 | 1,065 | 1,046 | 1,046 | 64,600 | 1,046 |
2021-11-22 | 1,071 | 1,071 | 1,060 | 1,060 | 60,000 | 1,060 |
2021-11-19 | 1,071 | 1,078 | 1,069 | 1,073 | 51,900 | 1,073 |
2021-11-18 | 1,071 | 1,080 | 1,069 | 1,072 | 61,100 | 1,072 |
2021-11-17 | 1,077 | 1,086 | 1,068 | 1,072 | 44,200 | 1,072 |
2021-11-16 | 1,082 | 1,093 | 1,076 | 1,083 | 54,400 | 1,083 |
2021-11-15 | 1,086 | 1,092 | 1,076 | 1,078 | 26,100 | 1,078 |
2021-11-12 | 1,061 | 1,086 | 1,061 | 1,086 | 98,400 | 1,086 |
2021-11-11 | 1,057 | 1,065 | 1,049 | 1,053 | 55,300 | 1,053 |
2021-11-10 | 1,050 | 1,056 | 1,049 | 1,055 | 83,800 | 1,055 |
2021-11-09 | 1,081 | 1,081 | 1,051 | 1,054 | 110,900 | 1,054 |
2021-11-08 | 1,077 | 1,112 | 1,072 | 1,083 | 82,600 | 1,083 |
2021-11-05 | 1,095 | 1,117 | 1,064 | 1,071 | 110,700 | 1,071 |
2021-11-04 | 1,110 | 1,136 | 1,090 | 1,125 | 229,000 | 1,125 |
2021-11-02 | 1,108 | 1,119 | 1,105 | 1,111 | 56,800 | 1,111 |
2021-11-01 | 1,125 | 1,129 | 1,109 | 1,119 | 65,000 | 1,119 |
2021-10-29 | 1,086 | 1,110 | 1,086 | 1,108 | 134,400 | 1,108 |
2021-10-28 | 1,085 | 1,104 | 1,079 | 1,081 | 515,600 | 1,081 |
2021-10-27 | 1,096 | 1,098 | 1,081 | 1,081 | 82,600 | 1,081 |
2021-10-26 | 1,106 | 1,110 | 1,091 | 1,096 | 68,600 | 1,096 |
2021-10-25 | 1,106 | 1,117 | 1,096 | 1,098 | 63,200 | 1,098 |
2021-10-22 | 1,107 | 1,124 | 1,100 | 1,110 | 68,300 | 1,110 |
2021-10-21 | 1,123 | 1,125 | 1,113 | 1,116 | 79,700 | 1,116 |
2021-10-20 | 1,143 | 1,144 | 1,122 | 1,124 | 57,100 | 1,124 |
2021-10-19 | 1,140 | 1,142 | 1,133 | 1,139 | 45,600 | 1,139 |
2021-10-18 | 1,136 | 1,139 | 1,122 | 1,139 | 49,800 | 1,139 |
2021-10-15 | 1,122 | 1,134 | 1,119 | 1,130 | 65,600 | 1,130 |
2021-10-14 | 1,112 | 1,116 | 1,110 | 1,113 | 56,300 | 1,113 |
2021-10-13 | 1,123 | 1,126 | 1,114 | 1,116 | 75,300 | 1,116 |
2021-10-12 | 1,130 | 1,133 | 1,123 | 1,123 | 69,400 | 1,123 |
2021-10-11 | 1,118 | 1,136 | 1,117 | 1,136 | 83,000 | 1,136 |
2021-10-08 | 1,132 | 1,134 | 1,118 | 1,118 | 103,800 | 1,118 |
2021-10-07 | 1,109 | 1,118 | 1,099 | 1,111 | 159,700 | 1,111 |
2021-10-06 | 1,101 | 1,118 | 1,099 | 1,109 | 95,000 | 1,109 |
2021-10-05 | 1,091 | 1,110 | 1,088 | 1,096 | 85,700 | 1,096 |
2021-10-04 | 1,110 | 1,110 | 1,092 | 1,100 | 58,300 | 1,100 |
2021-10-01 | 1,125 | 1,125 | 1,098 | 1,104 | 152,300 | 1,104 |
2021-09-30 | 1,135 | 1,147 | 1,130 | 1,131 | 83,200 | 1,131 |
2021-09-29 | 1,160 | 1,160 | 1,123 | 1,130 | 154,600 | 1,130 |
2021-09-28 | 1,173 | 1,183 | 1,156 | 1,179 | 109,200 | 1,179 |
2021-09-27 | 1,185 | 1,185 | 1,170 | 1,179 | 86,700 | 1,179 |
2021-09-24 | 1,180 | 1,180 | 1,170 | 1,178 | 106,700 | 1,178 |
2021-09-22 | 1,183 | 1,187 | 1,168 | 1,168 | 107,800 | 1,168 |
2021-09-21 | 1,193 | 1,206 | 1,183 | 1,183 | 134,400 | 1,183 |
2021-09-17 | 1,174 | 1,195 | 1,171 | 1,193 | 196,500 | 1,193 |
2021-09-16 | 1,169 | 1,180 | 1,159 | 1,175 | 122,700 | 1,175 |
2021-09-15 | 1,158 | 1,172 | 1,147 | 1,169 | 109,600 | 1,169 |
2021-09-14 | 1,150 | 1,171 | 1,144 | 1,171 | 130,400 | 1,171 |
2021-09-13 | 1,139 | 1,149 | 1,135 | 1,149 | 172,100 | 1,149 |
2021-09-10 | 1,150 | 1,160 | 1,148 | 1,159 | 258,300 | 1,159 |
2021-09-09 | 1,163 | 1,165 | 1,155 | 1,159 | 130,700 | 1,159 |
2021-09-08 | 1,170 | 1,171 | 1,163 | 1,168 | 198,800 | 1,168 |
2021-09-07 | 1,181 | 1,181 | 1,165 | 1,167 | 148,500 | 1,167 |
2021-09-06 | 1,180 | 1,183 | 1,170 | 1,173 | 78,400 | 1,173 |
2021-09-03 | 1,167 | 1,179 | 1,163 | 1,178 | 101,100 | 1,178 |
2021-09-02 | 1,163 | 1,170 | 1,151 | 1,160 | 119,400 | 1,160 |
2021-09-01 | 1,164 | 1,181 | 1,159 | 1,170 | 98,700 | 1,170 |
2021-08-31 | 1,160 | 1,180 | 1,159 | 1,166 | 257,100 | 1,166 |
2021-08-30 | 1,153 | 1,167 | 1,151 | 1,166 | 55,600 | 1,166 |
2021-08-27 | 1,151 | 1,156 | 1,144 | 1,148 | 162,100 | 1,148 |
2021-08-26 | 1,163 | 1,169 | 1,159 | 1,159 | 92,300 | 1,159 |
2021-08-25 | 1,170 | 1,170 | 1,158 | 1,160 | 85,700 | 1,160 |
2021-08-24 | 1,162 | 1,176 | 1,162 | 1,172 | 155,100 | 1,172 |
2021-08-23 | 1,140 | 1,166 | 1,140 | 1,162 | 160,200 | 1,162 |
2021-08-20 | 1,145 | 1,150 | 1,133 | 1,137 | 214,500 | 1,137 |
2021-08-19 | 1,142 | 1,148 | 1,136 | 1,139 | 114,100 | 1,139 |
2021-08-18 | 1,156 | 1,163 | 1,139 | 1,153 | 207,500 | 1,153 |
2021-08-17 | 1,137 | 1,148 | 1,132 | 1,139 | 266,500 | 1,139 |
2021-08-16 | 1,130 | 1,130 | 1,109 | 1,115 | 138,300 | 1,115 |
2021-08-13 | 1,134 | 1,141 | 1,130 | 1,132 | 114,100 | 1,132 |
2021-08-12 | 1,160 | 1,160 | 1,138 | 1,139 | 128,600 | 1,139 |
2021-08-11 | 1,164 | 1,167 | 1,156 | 1,160 | 129,800 | 1,160 |
2021-08-10 | 1,174 | 1,174 | 1,149 | 1,158 | 280,000 | 1,158 |
2021-08-06 | 1,169 | 1,177 | 1,145 | 1,160 | 348,100 | 1,160 |
2021-08-05 | 1,143 | 1,161 | 1,143 | 1,150 | 235,400 | 1,150 |
2021-08-04 | 1,190 | 1,190 | 1,152 | 1,156 | 313,300 | 1,156 |
2021-08-03 | 1,190 | 1,195 | 1,182 | 1,190 | 122,100 | 1,190 |
2021-08-02 | 1,192 | 1,202 | 1,187 | 1,193 | 273,500 | 1,193 |
2021-07-30 | 1,195 | 1,196 | 1,171 | 1,176 | 231,000 | 1,176 |
2021-07-29 | 1,187 | 1,188 | 1,177 | 1,180 | 91,000 | 1,180 |
2021-07-28 | 1,186 | 1,196 | 1,182 | 1,187 | 161,300 | 1,187 |
2021-07-27 | 1,198 | 1,203 | 1,191 | 1,195 | 189,500 | 1,195 |
2021-07-26 | 1,183 | 1,211 | 1,166 | 1,211 | 318,200 | 1,211 |
2021-07-21 | 1,135 | 1,156 | 1,132 | 1,148 | 157,600 | 1,148 |
2021-07-20 | 1,121 | 1,126 | 1,105 | 1,119 | 181,600 | 1,119 |
2021-07-19 | 1,131 | 1,140 | 1,111 | 1,126 | 191,400 | 1,126 |
2021-07-16 | 1,141 | 1,154 | 1,139 | 1,147 | 224,100 | 1,147 |
2021-07-15 | 1,157 | 1,162 | 1,149 | 1,158 | 270,700 | 1,158 |
2021-07-14 | 1,166 | 1,169 | 1,146 | 1,154 | 234,300 | 1,154 |
2021-07-13 | 1,174 | 1,178 | 1,161 | 1,170 | 184,300 | 1,170 |
2021-07-12 | 1,168 | 1,178 | 1,164 | 1,171 | 113,000 | 1,171 |
2021-07-09 | 1,176 | 1,176 | 1,139 | 1,160 | 403,100 | 1,160 |
2021-07-08 | 1,135 | 1,151 | 1,130 | 1,146 | 192,400 | 1,146 |
2021-07-07 | 1,114 | 1,129 | 1,114 | 1,129 | 79,300 | 1,129 |
2021-07-06 | 1,119 | 1,124 | 1,115 | 1,122 | 50,100 | 1,122 |
2021-07-05 | 1,103 | 1,119 | 1,103 | 1,112 | 40,600 | 1,112 |
2021-07-02 | 1,109 | 1,116 | 1,100 | 1,112 | 131,700 | 1,112 |
2021-07-01 | 1,108 | 1,113 | 1,100 | 1,111 | 88,900 | 1,111 |
2021-06-30 | 1,122 | 1,137 | 1,108 | 1,108 | 158,100 | 1,108 |
2021-06-29 | 1,117 | 1,126 | 1,108 | 1,117 | 122,200 | 1,117 |
2021-06-28 | 1,114 | 1,127 | 1,113 | 1,126 | 70,800 | 1,126 |
2021-06-25 | 1,109 | 1,119 | 1,099 | 1,114 | 94,000 | 1,114 |
2021-06-24 | 1,105 | 1,105 | 1,093 | 1,099 | 89,700 | 1,099 |
2021-06-23 | 1,096 | 1,112 | 1,092 | 1,111 | 178,000 | 1,111 |
2021-06-22 | 1,085 | 1,098 | 1,080 | 1,097 | 181,100 | 1,097 |
2021-06-21 | 1,065 | 1,072 | 1,062 | 1,072 | 116,200 | 1,072 |
2021-06-18 | 1,079 | 1,084 | 1,071 | 1,075 | 108,900 | 1,075 |
2021-06-17 | 1,089 | 1,089 | 1,072 | 1,073 | 90,500 | 1,073 |
2021-06-16 | 1,080 | 1,088 | 1,078 | 1,083 | 110,600 | 1,083 |
2021-06-15 | 1,066 | 1,072 | 1,060 | 1,069 | 118,900 | 1,069 |
2021-06-14 | 1,081 | 1,081 | 1,068 | 1,069 | 66,300 | 1,069 |
2021-06-11 | 1,089 | 1,089 | 1,073 | 1,076 | 158,000 | 1,076 |
2021-06-10 | 1,084 | 1,087 | 1,075 | 1,081 | 97,700 | 1,081 |
2021-06-09 | 1,093 | 1,101 | 1,089 | 1,090 | 116,700 | 1,090 |
2021-06-08 | 1,081 | 1,096 | 1,078 | 1,093 | 58,100 | 1,093 |
2021-06-07 | 1,096 | 1,096 | 1,083 | 1,083 | 74,600 | 1,083 |
2021-06-04 | 1,080 | 1,095 | 1,080 | 1,094 | 125,600 | 1,094 |
2021-06-03 | 1,085 | 1,095 | 1,084 | 1,091 | 128,200 | 1,091 |
2021-06-02 | 1,076 | 1,085 | 1,068 | 1,084 | 212,300 | 1,084 |
2021-06-01 | 1,084 | 1,087 | 1,076 | 1,085 | 125,500 | 1,085 |
2021-05-31 | 1,087 | 1,092 | 1,077 | 1,085 | 252,500 | 1,085 |
2021-05-28 | 1,094 | 1,103 | 1,082 | 1,093 | 185,600 | 1,093 |
2021-05-27 | 1,088 | 1,098 | 1,079 | 1,079 | 332,500 | 1,079 |
2021-05-26 | 1,084 | 1,093 | 1,079 | 1,089 | 163,400 | 1,089 |
2021-05-25 | 1,107 | 1,107 | 1,088 | 1,089 | 122,900 | 1,089 |
2021-05-24 | 1,093 | 1,112 | 1,093 | 1,107 | 180,700 | 1,107 |
2021-05-21 | 1,086 | 1,097 | 1,083 | 1,091 | 155,900 | 1,091 |
2021-05-20 | 1,080 | 1,093 | 1,078 | 1,084 | 133,200 | 1,084 |
2021-05-19 | 1,069 | 1,084 | 1,067 | 1,073 | 120,400 | 1,073 |
2021-05-18 | 1,061 | 1,083 | 1,060 | 1,082 | 211,800 | 1,082 |
2021-05-17 | 1,063 | 1,074 | 1,058 | 1,068 | 300,600 | 1,068 |
2021-05-14 | 1,020 | 1,073 | 1,001 | 1,058 | 516,200 | 1,058 |
2021-05-13 | 948 | 1,045 | 942 | 995 | 534,500 | 995 |
2021-05-12 | 969 | 971 | 953 | 956 | 141,600 | 956 |
2021-05-11 | 970 | 983 | 969 | 975 | 184,800 | 975 |
2021-05-10 | 971 | 972 | 965 | 968 | 101,700 | 968 |
2021-05-07 | 976 | 981 | 967 | 976 | 160,000 | 976 |
2021-05-06 | 956 | 967 | 954 | 956 | 139,900 | 956 |
2021-04-30 | 967 | 969 | 956 | 956 | 97,500 | 956 |
2021-04-28 | 968 | 973 | 965 | 968 | 106,500 | 968 |
2021-04-27 | 957 | 965 | 953 | 958 | 112,400 | 958 |
2021-04-26 | 965 | 967 | 956 | 961 | 100,500 | 961 |
2021-04-23 | 967 | 973 | 962 | 964 | 122,900 | 964 |
2021-04-22 | 980 | 989 | 974 | 980 | 62,000 | 980 |
2021-04-21 | 970 | 980 | 969 | 972 | 105,900 | 972 |
2021-04-20 | 987 | 989 | 973 | 977 | 110,300 | 977 |
2021-04-19 | 1,005 | 1,007 | 989 | 991 | 52,000 | 991 |
2021-04-16 | 1,000 | 1,008 | 999 | 1,005 | 47,300 | 1,005 |
2021-04-15 | 987 | 1,005 | 987 | 998 | 71,500 | 998 |
2021-04-14 | 1,000 | 1,001 | 981 | 989 | 87,700 | 989 |
2021-04-13 | 1,007 | 1,013 | 1,003 | 1,003 | 44,600 | 1,003 |
2021-04-12 | 1,009 | 1,015 | 1,006 | 1,007 | 41,500 | 1,007 |
2021-04-09 | 1,000 | 1,012 | 1,000 | 1,007 | 121,200 | 1,007 |
2021-04-08 | 1,014 | 1,017 | 1,000 | 1,007 | 134,200 | 1,007 |
2021-04-07 | 1,011 | 1,026 | 1,011 | 1,026 | 110,000 | 1,026 |
2021-04-06 | 1,027 | 1,030 | 1,007 | 1,013 | 117,200 | 1,013 |
2021-04-05 | 1,029 | 1,033 | 1,020 | 1,024 | 95,900 | 1,024 |
2021-04-02 | 1,051 | 1,054 | 1,028 | 1,032 | 53,600 | 1,032 |
2021-04-01 | 1,052 | 1,061 | 1,047 | 1,047 | 124,800 | 1,047 |
2021-03-31 | 1,084 | 1,087 | 1,054 | 1,054 | 141,000 | 1,054 |
2021-03-30 | 1,104 | 1,104 | 1,078 | 1,097 | 106,200 | 1,097 |
2021-03-29 | 1,127 | 1,127 | 1,093 | 1,104 | 167,500 | 1,104 |
2021-03-26 | 1,114 | 1,127 | 1,106 | 1,110 | 242,700 | 1,110 |
2021-03-25 | 1,105 | 1,116 | 1,102 | 1,108 | 223,200 | 1,108 |
2021-03-24 | 1,095 | 1,095 | 1,067 | 1,071 | 211,500 | 1,071 |
2021-03-23 | 1,093 | 1,105 | 1,089 | 1,095 | 202,200 | 1,095 |
2021-03-22 | 1,086 | 1,087 | 1,076 | 1,082 | 166,300 | 1,082 |
2021-03-19 | 1,074 | 1,088 | 1,063 | 1,087 | 339,600 | 1,087 |
2021-03-18 | 1,075 | 1,083 | 1,061 | 1,073 | 141,600 | 1,073 |
2021-03-17 | 1,063 | 1,075 | 1,059 | 1,069 | 130,700 | 1,069 |
2021-03-16 | 1,060 | 1,072 | 1,057 | 1,070 | 156,800 | 1,070 |
2021-03-15 | 1,060 | 1,065 | 1,048 | 1,065 | 172,200 | 1,065 |
2021-03-12 | 1,056 | 1,058 | 1,049 | 1,054 | 184,400 | 1,054 |
2021-03-11 | 1,037 | 1,052 | 1,034 | 1,044 | 267,800 | 1,044 |
2021-03-10 | 1,038 | 1,046 | 1,030 | 1,036 | 216,200 | 1,036 |
2021-03-09 | 1,030 | 1,046 | 1,028 | 1,041 | 205,000 | 1,041 |
2021-03-08 | 1,020 | 1,026 | 1,011 | 1,019 | 157,000 | 1,019 |
2021-03-05 | 1,010 | 1,019 | 1,002 | 1,018 | 169,800 | 1,018 |
2021-03-04 | 999 | 1,010 | 999 | 1,010 | 76,700 | 1,010 |
2021-03-03 | 1,008 | 1,013 | 998 | 1,010 | 106,900 | 1,010 |
2021-03-02 | 1,010 | 1,010 | 992 | 1,001 | 108,000 | 1,001 |
2021-03-01 | 1,007 | 1,008 | 991 | 1,006 | 126,000 | 1,006 |
2021-02-26 | 998 | 1,006 | 990 | 996 | 181,700 | 996 |
2021-02-25 | 1,000 | 1,007 | 991 | 1,000 | 105,800 | 1,000 |
2021-02-24 | 998 | 999 | 987 | 989 | 108,800 | 989 |
2021-02-22 | 1,000 | 1,003 | 991 | 1,000 | 169,000 | 1,000 |
2021-02-19 | 1,017 | 1,017 | 991 | 1,000 | 130,100 | 1,000 |
2021-02-18 | 1,023 | 1,028 | 1,012 | 1,019 | 247,400 | 1,019 |
2021-02-17 | 1,022 | 1,023 | 1,009 | 1,019 | 87,000 | 1,019 |
2021-02-16 | 1,039 | 1,039 | 1,017 | 1,021 | 213,800 | 1,021 |
2021-02-15 | 1,020 | 1,042 | 1,019 | 1,042 | 251,800 | 1,042 |
2021-02-12 | 995 | 1,017 | 993 | 1,017 | 249,800 | 1,017 |
2021-02-10 | 994 | 997 | 982 | 994 | 122,200 | 994 |
2021-02-09 | 973 | 994 | 972 | 992 | 127,800 | 992 |
2021-02-08 | 977 | 984 | 972 | 979 | 126,200 | 979 |
2021-02-05 | 977 | 977 | 962 | 975 | 102,800 | 975 |
2021-02-04 | 990 | 990 | 958 | 971 | 319,700 | 971 |
2021-02-03 | 935 | 981 | 935 | 955 | 387,500 | 955 |
2021-02-02 | 935 | 949 | 934 | 943 | 103,400 | 943 |
2021-02-01 | 934 | 951 | 933 | 935 | 94,000 | 935 |
2021-01-29 | 945 | 952 | 933 | 933 | 130,700 | 933 |
2021-01-28 | 929 | 945 | 925 | 939 | 146,200 | 939 |
2021-01-27 | 927 | 941 | 927 | 939 | 88,800 | 939 |
2021-01-26 | 946 | 946 | 929 | 930 | 100,700 | 930 |
2021-01-25 | 936 | 940 | 926 | 931 | 82,200 | 931 |
2021-01-22 | 933 | 941 | 927 | 930 | 92,500 | 930 |
2021-01-21 | 938 | 955 | 938 | 940 | 139,800 | 940 |
2021-01-20 | 933 | 943 | 925 | 938 | 138,600 | 938 |
2021-01-19 | 937 | 939 | 921 | 924 | 120,000 | 924 |
2021-01-18 | 931 | 944 | 931 | 936 | 58,500 | 936 |
2021-01-15 | 962 | 964 | 937 | 937 | 126,100 | 937 |
2021-01-14 | 970 | 977 | 955 | 962 | 221,400 | 962 |
2021-01-13 | 977 | 978 | 961 | 968 | 135,300 | 968 |
2021-01-12 | 981 | 987 | 973 | 982 | 152,800 | 982 |
2021-01-08 | 1,000 | 1,017 | 996 | 1,000 | 345,000 | 1,000 |
2021-01-07 | 971 | 985 | 967 | 977 | 267,600 | 977 |
2021-01-06 | 950 | 955 | 944 | 950 | 78,600 | 950 |
2021-01-05 | 951 | 952 | 941 | 949 | 97,000 | 949 |
2021-01-04 | 970 | 970 | 948 | 952 | 157,500 | 952 |
分割・併合履歴 : [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株