6055 ジャパンマテリアル(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 | 2,531 | 2,531 | 2,480 | 2,510 | 117,200 | 2,510 |
2023-12-28 | 2,525 | 2,538 | 2,503 | 2,509 | 377,600 | 2,509 |
2023-12-27 | 2,500 | 2,520 | 2,489 | 2,498 | 144,300 | 2,498 |
2023-12-26 | 2,448 | 2,480 | 2,435 | 2,470 | 121,700 | 2,470 |
2023-12-25 | 2,427 | 2,484 | 2,414 | 2,449 | 163,600 | 2,449 |
2023-12-22 | 2,363 | 2,394 | 2,356 | 2,389 | 181,500 | 2,389 |
2023-12-21 | 2,380 | 2,394 | 2,355 | 2,356 | 177,500 | 2,356 |
2023-12-20 | 2,427 | 2,440 | 2,394 | 2,430 | 163,300 | 2,430 |
2023-12-19 | 2,404 | 2,451 | 2,393 | 2,442 | 140,400 | 2,442 |
2023-12-18 | 2,390 | 2,414 | 2,365 | 2,404 | 114,300 | 2,404 |
2023-12-15 | 2,416 | 2,466 | 2,400 | 2,428 | 149,700 | 2,428 |
2023-12-14 | 2,513 | 2,531 | 2,397 | 2,414 | 184,400 | 2,414 |
2023-12-13 | 2,471 | 2,509 | 2,460 | 2,472 | 164,900 | 2,472 |
2023-12-12 | 2,531 | 2,545 | 2,458 | 2,472 | 202,600 | 2,472 |
2023-12-11 | 2,500 | 2,519 | 2,415 | 2,432 | 194,700 | 2,432 |
2023-12-08 | 2,363 | 2,454 | 2,362 | 2,450 | 357,400 | 2,450 |
2023-12-07 | 2,390 | 2,433 | 2,374 | 2,399 | 146,600 | 2,399 |
2023-12-06 | 2,400 | 2,435 | 2,388 | 2,434 | 186,600 | 2,434 |
2023-12-05 | 2,462 | 2,469 | 2,391 | 2,407 | 253,700 | 2,407 |
2023-12-04 | 2,514 | 2,535 | 2,480 | 2,503 | 140,300 | 2,503 |
2023-12-01 | 2,558 | 2,585 | 2,522 | 2,539 | 238,300 | 2,539 |
2023-11-30 | 2,561 | 2,601 | 2,537 | 2,597 | 390,900 | 2,597 |
2023-11-29 | 2,479 | 2,575 | 2,479 | 2,555 | 327,000 | 2,555 |
2023-11-28 | 2,434 | 2,471 | 2,427 | 2,461 | 284,200 | 2,461 |
2023-11-27 | 2,388 | 2,447 | 2,375 | 2,434 | 266,400 | 2,434 |
2023-11-24 | 2,394 | 2,418 | 2,370 | 2,375 | 207,000 | 2,375 |
2023-11-22 | 2,324 | 2,372 | 2,297 | 2,372 | 147,700 | 2,372 |
2023-11-21 | 2,267 | 2,337 | 2,260 | 2,335 | 155,300 | 2,335 |
2023-11-20 | 2,298 | 2,331 | 2,255 | 2,260 | 195,800 | 2,260 |
2023-11-17 | 2,306 | 2,314 | 2,253 | 2,303 | 206,200 | 2,303 |
2023-11-16 | 2,316 | 2,341 | 2,289 | 2,335 | 221,100 | 2,335 |
2023-11-15 | 2,315 | 2,345 | 2,265 | 2,332 | 193,800 | 2,332 |
2023-11-14 | 2,251 | 2,284 | 2,223 | 2,271 | 207,600 | 2,271 |
2023-11-13 | 2,311 | 2,335 | 2,245 | 2,268 | 195,800 | 2,268 |
2023-11-10 | 2,213 | 2,330 | 2,202 | 2,282 | 322,700 | 2,282 |
2023-11-09 | 2,200 | 2,241 | 2,175 | 2,221 | 308,900 | 2,221 |
2023-11-08 | 2,230 | 2,251 | 2,203 | 2,205 | 191,900 | 2,205 |
2023-11-07 | 2,296 | 2,310 | 2,201 | 2,210 | 234,800 | 2,210 |
2023-11-06 | 2,266 | 2,324 | 2,266 | 2,310 | 272,200 | 2,310 |
2023-11-02 | 2,170 | 2,213 | 2,156 | 2,194 | 173,400 | 2,194 |
2023-11-01 | 2,134 | 2,171 | 2,117 | 2,127 | 181,600 | 2,127 |
2023-10-31 | 2,120 | 2,124 | 2,045 | 2,095 | 244,200 | 2,095 |
2023-10-30 | 2,108 | 2,189 | 2,103 | 2,115 | 365,600 | 2,115 |
2023-10-27 | 2,210 | 2,228 | 2,127 | 2,142 | 463,500 | 2,142 |
2023-10-26 | 2,266 | 2,277 | 2,164 | 2,177 | 325,400 | 2,177 |
2023-10-25 | 2,340 | 2,376 | 2,307 | 2,330 | 166,000 | 2,330 |
2023-10-24 | 2,320 | 2,360 | 2,269 | 2,304 | 242,300 | 2,304 |
2023-10-23 | 2,351 | 2,380 | 2,346 | 2,346 | 164,200 | 2,346 |
2023-10-20 | 2,318 | 2,378 | 2,305 | 2,364 | 171,300 | 2,364 |
2023-10-19 | 2,332 | 2,348 | 2,301 | 2,337 | 146,500 | 2,337 |
2023-10-18 | 2,404 | 2,404 | 2,347 | 2,380 | 145,700 | 2,380 |
2023-10-17 | 2,490 | 2,500 | 2,398 | 2,414 | 195,400 | 2,414 |
2023-10-16 | 2,472 | 2,498 | 2,430 | 2,445 | 159,700 | 2,445 |
2023-10-13 | 2,547 | 2,563 | 2,520 | 2,534 | 170,600 | 2,534 |
2023-10-12 | 2,530 | 2,566 | 2,502 | 2,548 | 296,300 | 2,548 |
2023-10-11 | 2,519 | 2,542 | 2,493 | 2,508 | 267,000 | 2,508 |
2023-10-10 | 2,421 | 2,491 | 2,390 | 2,474 | 306,300 | 2,474 |
2023-10-06 | 2,395 | 2,414 | 2,350 | 2,388 | 219,400 | 2,388 |
2023-10-05 | 2,371 | 2,412 | 2,342 | 2,396 | 328,600 | 2,396 |
2023-10-04 | 2,332 | 2,359 | 2,305 | 2,332 | 271,300 | 2,332 |
2023-10-03 | 2,339 | 2,383 | 2,322 | 2,346 | 262,600 | 2,346 |
2023-10-02 | 2,303 | 2,369 | 2,285 | 2,334 | 325,500 | 2,334 |
2023-09-29 | 2,311 | 2,340 | 2,286 | 2,294 | 213,200 | 2,294 |
2023-09-28 | 2,295 | 2,306 | 2,246 | 2,261 | 283,300 | 2,261 |
2023-09-27 | 2,251 | 2,321 | 2,223 | 2,311 | 621,100 | 2,311 |
2023-09-26 | 2,327 | 2,357 | 2,285 | 2,288 | 433,300 | 2,288 |
2023-09-25 | 2,271 | 2,358 | 2,251 | 2,358 | 547,000 | 2,358 |
2023-09-22 | 2,249 | 2,306 | 2,231 | 2,270 | 367,800 | 2,270 |
2023-09-21 | 2,299 | 2,323 | 2,279 | 2,282 | 273,100 | 2,282 |
2023-09-20 | 2,355 | 2,379 | 2,326 | 2,329 | 270,200 | 2,329 |
2023-09-19 | 2,361 | 2,365 | 2,308 | 2,355 | 408,300 | 2,355 |
2023-09-15 | 2,422 | 2,452 | 2,385 | 2,411 | 263,100 | 2,411 |
2023-09-14 | 2,390 | 2,436 | 2,384 | 2,406 | 270,000 | 2,406 |
2023-09-13 | 2,452 | 2,452 | 2,376 | 2,377 | 269,800 | 2,377 |
2023-09-12 | 2,481 | 2,515 | 2,462 | 2,479 | 139,000 | 2,479 |
2023-09-11 | 2,545 | 2,553 | 2,459 | 2,481 | 283,400 | 2,481 |
2023-09-08 | 2,614 | 2,637 | 2,557 | 2,577 | 221,200 | 2,577 |
2023-09-07 | 2,634 | 2,680 | 2,617 | 2,645 | 167,100 | 2,645 |
2023-09-06 | 2,658 | 2,673 | 2,635 | 2,635 | 96,700 | 2,635 |
2023-09-05 | 2,660 | 2,672 | 2,635 | 2,658 | 185,800 | 2,658 |
2023-09-04 | 2,730 | 2,735 | 2,659 | 2,676 | 188,200 | 2,676 |
2023-09-01 | 2,670 | 2,736 | 2,654 | 2,729 | 332,400 | 2,729 |
2023-08-31 | 2,635 | 2,679 | 2,610 | 2,665 | 310,500 | 2,665 |
2023-08-30 | 2,595 | 2,642 | 2,581 | 2,615 | 219,200 | 2,615 |
2023-08-29 | 2,580 | 2,589 | 2,548 | 2,569 | 161,200 | 2,569 |
2023-08-28 | 2,526 | 2,571 | 2,510 | 2,568 | 119,100 | 2,568 |
2023-08-25 | 2,501 | 2,540 | 2,470 | 2,526 | 251,300 | 2,526 |
2023-08-24 | 2,560 | 2,620 | 2,550 | 2,568 | 257,500 | 2,568 |
2023-08-23 | 2,497 | 2,543 | 2,468 | 2,539 | 168,500 | 2,539 |
2023-08-22 | 2,542 | 2,548 | 2,447 | 2,504 | 257,500 | 2,504 |
2023-08-21 | 2,474 | 2,513 | 2,402 | 2,478 | 378,300 | 2,478 |
2023-08-18 | 2,323 | 2,460 | 2,323 | 2,440 | 409,200 | 2,440 |
2023-08-17 | 2,281 | 2,316 | 2,257 | 2,313 | 184,200 | 2,313 |
2023-08-16 | 2,289 | 2,323 | 2,278 | 2,297 | 163,400 | 2,297 |
2023-08-15 | 2,336 | 2,361 | 2,270 | 2,294 | 243,500 | 2,294 |
2023-08-14 | 2,331 | 2,338 | 2,272 | 2,311 | 242,600 | 2,311 |
2023-08-10 | 2,435 | 2,435 | 2,271 | 2,377 | 373,600 | 2,377 |
2023-08-09 | 2,388 | 2,430 | 2,367 | 2,391 | 429,600 | 2,391 |
2023-08-08 | 2,499 | 2,513 | 2,419 | 2,419 | 186,100 | 2,419 |
2023-08-07 | 2,432 | 2,487 | 2,420 | 2,487 | 157,300 | 2,487 |
2023-08-04 | 2,441 | 2,459 | 2,401 | 2,437 | 201,400 | 2,437 |
2023-08-03 | 2,499 | 2,499 | 2,432 | 2,455 | 203,400 | 2,455 |
2023-08-02 | 2,524 | 2,552 | 2,505 | 2,534 | 179,700 | 2,534 |
2023-08-01 | 2,495 | 2,542 | 2,489 | 2,542 | 180,900 | 2,542 |
2023-07-31 | 2,498 | 2,525 | 2,439 | 2,512 | 305,000 | 2,512 |
2023-07-28 | 2,423 | 2,448 | 2,382 | 2,445 | 242,900 | 2,445 |
2023-07-27 | 2,371 | 2,439 | 2,363 | 2,434 | 133,200 | 2,434 |
2023-07-26 | 2,429 | 2,432 | 2,379 | 2,402 | 158,800 | 2,402 |
2023-07-25 | 2,500 | 2,512 | 2,391 | 2,402 | 285,400 | 2,402 |
2023-07-24 | 2,462 | 2,484 | 2,433 | 2,483 | 137,600 | 2,483 |
2023-07-21 | 2,408 | 2,435 | 2,392 | 2,414 | 177,300 | 2,414 |
2023-07-20 | 2,486 | 2,510 | 2,446 | 2,458 | 111,700 | 2,458 |
2023-07-19 | 2,510 | 2,520 | 2,468 | 2,492 | 125,300 | 2,492 |
2023-07-18 | 2,516 | 2,540 | 2,485 | 2,491 | 198,800 | 2,491 |
2023-07-14 | 2,478 | 2,522 | 2,469 | 2,484 | 521,100 | 2,484 |
2023-07-13 | 2,375 | 2,460 | 2,350 | 2,455 | 377,700 | 2,455 |
2023-07-12 | 2,333 | 2,342 | 2,277 | 2,307 | 222,300 | 2,307 |
2023-07-11 | 2,313 | 2,329 | 2,305 | 2,319 | 155,200 | 2,319 |
2023-07-10 | 2,314 | 2,337 | 2,280 | 2,280 | 218,800 | 2,280 |
2023-07-07 | 2,332 | 2,354 | 2,302 | 2,302 | 165,500 | 2,302 |
2023-07-06 | 2,360 | 2,364 | 2,317 | 2,332 | 154,900 | 2,332 |
2023-07-05 | 2,394 | 2,424 | 2,381 | 2,395 | 137,400 | 2,395 |
2023-07-04 | 2,436 | 2,446 | 2,404 | 2,430 | 144,700 | 2,430 |
2023-07-03 | 2,400 | 2,449 | 2,400 | 2,436 | 163,100 | 2,436 |
2023-06-30 | 2,393 | 2,426 | 2,352 | 2,389 | 236,700 | 2,389 |
2023-06-29 | 2,347 | 2,392 | 2,322 | 2,381 | 174,900 | 2,381 |
2023-06-28 | 2,262 | 2,330 | 2,241 | 2,318 | 232,700 | 2,318 |
2023-06-27 | 2,289 | 2,289 | 2,233 | 2,240 | 167,400 | 2,240 |
2023-06-26 | 2,301 | 2,312 | 2,271 | 2,283 | 124,000 | 2,283 |
2023-06-23 | 2,371 | 2,399 | 2,295 | 2,318 | 165,300 | 2,318 |
2023-06-22 | 2,385 | 2,396 | 2,340 | 2,343 | 147,700 | 2,343 |
2023-06-21 | 2,384 | 2,408 | 2,375 | 2,398 | 205,400 | 2,398 |
2023-06-20 | 2,352 | 2,404 | 2,348 | 2,398 | 184,200 | 2,398 |
2023-06-19 | 2,359 | 2,407 | 2,341 | 2,371 | 189,600 | 2,371 |
2023-06-16 | 2,375 | 2,398 | 2,333 | 2,384 | 467,700 | 2,384 |
2023-06-15 | 2,408 | 2,457 | 2,392 | 2,398 | 477,900 | 2,398 |
2023-06-14 | 2,446 | 2,457 | 2,393 | 2,417 | 459,900 | 2,417 |
2023-06-13 | 2,388 | 2,499 | 2,388 | 2,445 | 629,400 | 2,445 |
2023-06-12 | 2,332 | 2,360 | 2,307 | 2,346 | 213,700 | 2,346 |
2023-06-09 | 2,351 | 2,369 | 2,317 | 2,339 | 378,700 | 2,339 |
2023-06-08 | 2,321 | 2,369 | 2,304 | 2,335 | 460,900 | 2,335 |
2023-06-07 | 2,333 | 2,391 | 2,300 | 2,342 | 739,500 | 2,342 |
2023-06-06 | 2,255 | 2,288 | 2,240 | 2,283 | 303,800 | 2,283 |
2023-06-05 | 2,300 | 2,300 | 2,227 | 2,258 | 326,500 | 2,258 |
2023-06-02 | 2,229 | 2,304 | 2,188 | 2,276 | 543,700 | 2,276 |
2023-06-01 | 2,174 | 2,233 | 2,155 | 2,230 | 274,200 | 2,230 |
2023-05-31 | 2,296 | 2,297 | 2,174 | 2,186 | 571,200 | 2,186 |
2023-05-30 | 2,261 | 2,295 | 2,214 | 2,256 | 440,800 | 2,256 |
2023-05-29 | 2,405 | 2,410 | 2,207 | 2,211 | 705,000 | 2,211 |
2023-05-26 | 2,298 | 2,337 | 2,268 | 2,316 | 655,900 | 2,316 |
2023-05-25 | 2,227 | 2,303 | 2,207 | 2,218 | 628,500 | 2,218 |
2023-05-24 | 2,222 | 2,248 | 2,173 | 2,192 | 535,700 | 2,192 |
2023-05-23 | 2,311 | 2,322 | 2,235 | 2,268 | 1,074,500 | 2,268 |
2023-05-22 | 2,192 | 2,286 | 2,176 | 2,276 | 1,840,100 | 2,276 |
2023-05-19 | 2,187 | 2,194 | 2,089 | 2,156 | 1,740,200 | 2,156 |
2023-05-18 | 1,924 | 1,925 | 1,886 | 1,922 | 613,500 | 1,922 |
2023-05-17 | 1,849 | 1,919 | 1,822 | 1,888 | 706,700 | 1,888 |
2023-05-16 | 1,835 | 1,861 | 1,791 | 1,829 | 659,400 | 1,829 |
2023-05-15 | 1,771 | 1,896 | 1,701 | 1,829 | 1,432,600 | 1,829 |
2023-05-12 | 2,058 | 2,076 | 2,041 | 2,071 | 325,800 | 2,071 |
2023-05-11 | 2,072 | 2,083 | 2,053 | 2,064 | 233,100 | 2,064 |
2023-05-10 | 2,054 | 2,069 | 2,042 | 2,065 | 195,200 | 2,065 |
2023-05-09 | 2,050 | 2,075 | 2,044 | 2,070 | 238,800 | 2,070 |
2023-05-08 | 2,053 | 2,055 | 2,028 | 2,034 | 207,500 | 2,034 |
2023-05-02 | 2,040 | 2,067 | 2,037 | 2,049 | 184,900 | 2,049 |
2023-05-01 | 2,054 | 2,059 | 2,021 | 2,040 | 247,500 | 2,040 |
2023-04-28 | 2,050 | 2,051 | 2,017 | 2,031 | 287,000 | 2,031 |
2023-04-27 | 2,038 | 2,038 | 2,004 | 2,022 | 219,700 | 2,022 |
2023-04-26 | 2,077 | 2,077 | 2,031 | 2,042 | 274,400 | 2,042 |
2023-04-25 | 2,111 | 2,138 | 2,091 | 2,093 | 263,400 | 2,093 |
2023-04-24 | 2,150 | 2,184 | 2,106 | 2,116 | 263,300 | 2,116 |
2023-04-21 | 2,078 | 2,216 | 2,073 | 2,156 | 758,500 | 2,156 |
2023-04-20 | 2,052 | 2,070 | 2,044 | 2,049 | 168,700 | 2,049 |
2023-04-19 | 2,057 | 2,081 | 2,033 | 2,065 | 358,300 | 2,065 |
2023-04-18 | 2,094 | 2,094 | 2,047 | 2,064 | 343,300 | 2,064 |
2023-04-17 | 2,115 | 2,116 | 2,073 | 2,094 | 286,600 | 2,094 |
2023-04-14 | 2,114 | 2,114 | 2,071 | 2,090 | 382,200 | 2,090 |
2023-04-13 | 2,108 | 2,110 | 2,074 | 2,109 | 353,800 | 2,109 |
2023-04-12 | 2,140 | 2,141 | 2,109 | 2,125 | 247,100 | 2,125 |
2023-04-11 | 2,170 | 2,200 | 2,167 | 2,170 | 177,400 | 2,170 |
2023-04-10 | 2,179 | 2,179 | 2,142 | 2,162 | 125,200 | 2,162 |
2023-04-07 | 2,166 | 2,193 | 2,161 | 2,169 | 183,300 | 2,169 |
2023-04-06 | 2,173 | 2,215 | 2,125 | 2,186 | 214,900 | 2,186 |
2023-04-05 | 2,251 | 2,276 | 2,237 | 2,241 | 168,400 | 2,241 |
2023-04-04 | 2,318 | 2,318 | 2,285 | 2,291 | 192,000 | 2,291 |
2023-04-03 | 2,374 | 2,380 | 2,318 | 2,321 | 167,300 | 2,321 |
2023-03-31 | 2,333 | 2,365 | 2,311 | 2,358 | 214,500 | 2,358 |
2023-03-30 | 2,341 | 2,357 | 2,307 | 2,315 | 160,900 | 2,315 |
2023-03-29 | 2,252 | 2,320 | 2,229 | 2,318 | 266,600 | 2,318 |
2023-03-28 | 2,255 | 2,258 | 2,219 | 2,249 | 196,500 | 2,249 |
2023-03-27 | 2,258 | 2,272 | 2,227 | 2,255 | 204,900 | 2,255 |
2023-03-24 | 2,310 | 2,330 | 2,240 | 2,241 | 257,000 | 2,241 |
2023-03-23 | 2,295 | 2,309 | 2,273 | 2,296 | 203,700 | 2,296 |
2023-03-22 | 2,262 | 2,300 | 2,237 | 2,290 | 181,400 | 2,290 |
2023-03-20 | 2,277 | 2,277 | 2,200 | 2,212 | 140,100 | 2,212 |
2023-03-17 | 2,275 | 2,291 | 2,257 | 2,270 | 154,700 | 2,270 |
2023-03-16 | 2,184 | 2,275 | 2,158 | 2,251 | 213,100 | 2,251 |
2023-03-15 | 2,223 | 2,246 | 2,214 | 2,234 | 106,100 | 2,234 |
2023-03-14 | 2,231 | 2,249 | 2,200 | 2,222 | 187,600 | 2,222 |
2023-03-13 | 2,191 | 2,272 | 2,171 | 2,267 | 224,900 | 2,267 |
2023-03-10 | 2,229 | 2,250 | 2,186 | 2,208 | 326,600 | 2,208 |
2023-03-09 | 2,289 | 2,338 | 2,274 | 2,279 | 242,300 | 2,279 |
2023-03-08 | 2,357 | 2,357 | 2,263 | 2,289 | 403,700 | 2,289 |
2023-03-07 | 2,401 | 2,410 | 2,358 | 2,371 | 145,300 | 2,371 |
2023-03-06 | 2,304 | 2,404 | 2,302 | 2,402 | 210,500 | 2,402 |
2023-03-03 | 2,360 | 2,360 | 2,303 | 2,314 | 228,600 | 2,314 |
2023-03-02 | 2,456 | 2,456 | 2,344 | 2,344 | 196,000 | 2,344 |
2023-03-01 | 2,400 | 2,464 | 2,382 | 2,460 | 198,500 | 2,460 |
2023-02-28 | 2,380 | 2,421 | 2,369 | 2,407 | 250,000 | 2,407 |
2023-02-27 | 2,369 | 2,369 | 2,314 | 2,359 | 212,700 | 2,359 |
2023-02-24 | 2,334 | 2,399 | 2,333 | 2,393 | 157,700 | 2,393 |
2023-02-22 | 2,310 | 2,322 | 2,285 | 2,318 | 159,100 | 2,318 |
2023-02-21 | 2,366 | 2,373 | 2,332 | 2,339 | 103,600 | 2,339 |
2023-02-20 | 2,353 | 2,380 | 2,340 | 2,363 | 115,400 | 2,363 |
2023-02-17 | 2,366 | 2,379 | 2,335 | 2,355 | 132,700 | 2,355 |
2023-02-16 | 2,390 | 2,419 | 2,381 | 2,381 | 150,700 | 2,381 |
2023-02-15 | 2,400 | 2,420 | 2,340 | 2,361 | 165,600 | 2,361 |
2023-02-14 | 2,352 | 2,387 | 2,342 | 2,385 | 133,900 | 2,385 |
2023-02-13 | 2,344 | 2,350 | 2,316 | 2,320 | 105,600 | 2,320 |
2023-02-10 | 2,300 | 2,349 | 2,288 | 2,341 | 183,700 | 2,341 |
2023-02-09 | 2,251 | 2,325 | 2,207 | 2,319 | 291,800 | 2,319 |
2023-02-08 | 2,377 | 2,388 | 2,324 | 2,360 | 252,200 | 2,360 |
2023-02-07 | 2,345 | 2,398 | 2,337 | 2,364 | 157,500 | 2,364 |
2023-02-06 | 2,396 | 2,396 | 2,333 | 2,341 | 166,100 | 2,341 |
2023-02-03 | 2,379 | 2,379 | 2,320 | 2,362 | 204,600 | 2,362 |
2023-02-02 | 2,401 | 2,423 | 2,395 | 2,415 | 129,400 | 2,415 |
2023-02-01 | 2,445 | 2,446 | 2,374 | 2,376 | 171,900 | 2,376 |
2023-01-31 | 2,413 | 2,442 | 2,411 | 2,423 | 156,600 | 2,423 |
2023-01-30 | 2,406 | 2,441 | 2,403 | 2,417 | 146,600 | 2,417 |
2023-01-27 | 2,390 | 2,414 | 2,390 | 2,409 | 144,300 | 2,409 |
2023-01-26 | 2,414 | 2,414 | 2,363 | 2,387 | 160,700 | 2,387 |
2023-01-25 | 2,402 | 2,439 | 2,392 | 2,420 | 168,700 | 2,420 |
2023-01-24 | 2,400 | 2,422 | 2,392 | 2,404 | 219,500 | 2,404 |
2023-01-23 | 2,326 | 2,380 | 2,322 | 2,369 | 168,900 | 2,369 |
2023-01-20 | 2,292 | 2,316 | 2,275 | 2,306 | 86,400 | 2,306 |
2023-01-19 | 2,306 | 2,325 | 2,283 | 2,308 | 120,300 | 2,308 |
2023-01-18 | 2,292 | 2,355 | 2,274 | 2,317 | 173,900 | 2,317 |
2023-01-17 | 2,243 | 2,264 | 2,232 | 2,257 | 138,900 | 2,257 |
2023-01-16 | 2,210 | 2,245 | 2,203 | 2,216 | 145,200 | 2,216 |
2023-01-13 | 2,219 | 2,285 | 2,219 | 2,246 | 151,300 | 2,246 |
2023-01-12 | 2,236 | 2,244 | 2,210 | 2,213 | 131,700 | 2,213 |
2023-01-11 | 2,218 | 2,257 | 2,218 | 2,235 | 166,100 | 2,235 |
2023-01-10 | 2,203 | 2,242 | 2,177 | 2,212 | 254,400 | 2,212 |
2023-01-06 | 2,050 | 2,121 | 2,049 | 2,118 | 151,200 | 2,118 |
2023-01-05 | 2,070 | 2,095 | 2,052 | 2,081 | 103,800 | 2,081 |
2023-01-04 | 2,103 | 2,103 | 2,041 | 2,075 | 197,500 | 2,075 |
分割・併合履歴 : [2018-02-26]1株→3株 [2016-12-28]1株→2株 [2014-11-26]1株→3株 [2013-03-27]1株→2株