6201 (株)豊田自動織機 の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 8,200 | 8,230 | 8,150 | 8,190 | 338,900 | 8,190 |
2020-12-29 | 8,140 | 8,250 | 8,120 | 8,240 | 342,200 | 8,240 |
2020-12-28 | 8,020 | 8,150 | 8,010 | 8,150 | 275,000 | 8,150 |
2020-12-25 | 7,930 | 8,020 | 7,910 | 7,990 | 161,900 | 7,990 |
2020-12-24 | 8,000 | 8,020 | 7,880 | 7,900 | 282,600 | 7,900 |
2020-12-23 | 8,010 | 8,020 | 7,870 | 7,920 | 265,600 | 7,920 |
2020-12-22 | 7,940 | 7,990 | 7,880 | 7,940 | 379,100 | 7,940 |
2020-12-21 | 8,000 | 8,030 | 7,880 | 7,950 | 304,400 | 7,950 |
2020-12-18 | 7,970 | 8,020 | 7,930 | 7,930 | 527,300 | 7,930 |
2020-12-17 | 8,040 | 8,100 | 8,010 | 8,050 | 376,000 | 8,050 |
2020-12-16 | 8,170 | 8,210 | 8,060 | 8,080 | 437,900 | 8,080 |
2020-12-15 | 8,180 | 8,180 | 8,040 | 8,120 | 301,700 | 8,120 |
2020-12-14 | 8,000 | 8,250 | 7,950 | 8,110 | 519,700 | 8,110 |
2020-12-11 | 7,800 | 8,000 | 7,770 | 7,970 | 622,400 | 7,970 |
2020-12-10 | 7,810 | 7,840 | 7,780 | 7,820 | 503,900 | 7,820 |
2020-12-09 | 7,820 | 7,820 | 7,700 | 7,810 | 570,000 | 7,810 |
2020-12-08 | 7,870 | 7,950 | 7,820 | 7,900 | 572,300 | 7,900 |
2020-12-07 | 7,950 | 8,000 | 7,920 | 7,980 | 496,000 | 7,980 |
2020-12-04 | 7,810 | 7,930 | 7,780 | 7,880 | 593,200 | 7,880 |
2020-12-03 | 7,780 | 7,860 | 7,770 | 7,850 | 419,100 | 7,850 |
2020-12-02 | 7,670 | 7,800 | 7,640 | 7,750 | 518,300 | 7,750 |
2020-12-01 | 7,560 | 7,640 | 7,520 | 7,580 | 541,400 | 7,580 |
2020-11-30 | 7,850 | 7,850 | 7,500 | 7,540 | 716,200 | 7,540 |
2020-11-27 | 7,740 | 7,820 | 7,680 | 7,760 | 540,800 | 7,760 |
2020-11-26 | 7,690 | 7,800 | 7,670 | 7,770 | 376,700 | 7,770 |
2020-11-25 | 7,810 | 7,890 | 7,700 | 7,720 | 423,700 | 7,720 |
2020-11-24 | 7,590 | 7,810 | 7,590 | 7,660 | 519,200 | 7,660 |
2020-11-20 | 7,350 | 7,460 | 7,340 | 7,460 | 395,100 | 7,460 |
2020-11-19 | 7,380 | 7,400 | 7,280 | 7,360 | 508,600 | 7,360 |
2020-11-18 | 7,320 | 7,330 | 7,240 | 7,290 | 207,700 | 7,290 |
2020-11-17 | 7,450 | 7,450 | 7,320 | 7,360 | 330,400 | 7,360 |
2020-11-16 | 7,330 | 7,420 | 7,260 | 7,380 | 415,600 | 7,380 |
2020-11-13 | 7,270 | 7,300 | 7,130 | 7,220 | 488,400 | 7,220 |
2020-11-12 | 7,280 | 7,320 | 7,180 | 7,240 | 405,500 | 7,240 |
2020-11-11 | 7,280 | 7,340 | 7,200 | 7,280 | 771,700 | 7,280 |
2020-11-10 | 6,970 | 7,100 | 6,920 | 6,960 | 637,200 | 6,960 |
2020-11-09 | 6,820 | 6,840 | 6,780 | 6,800 | 395,100 | 6,800 |
2020-11-06 | 6,710 | 6,820 | 6,680 | 6,750 | 548,200 | 6,750 |
2020-11-05 | 6,760 | 6,780 | 6,670 | 6,750 | 487,000 | 6,750 |
2020-11-04 | 6,880 | 6,940 | 6,790 | 6,820 | 568,900 | 6,820 |
2020-11-02 | 6,630 | 6,880 | 6,620 | 6,820 | 540,400 | 6,820 |
2020-10-30 | 6,980 | 6,980 | 6,720 | 6,720 | 619,800 | 6,720 |
2020-10-29 | 6,500 | 6,970 | 6,490 | 6,900 | 881,900 | 6,900 |
2020-10-28 | 6,580 | 6,600 | 6,500 | 6,590 | 330,400 | 6,590 |
2020-10-27 | 6,700 | 6,700 | 6,610 | 6,640 | 407,100 | 6,640 |
2020-10-26 | 6,750 | 6,770 | 6,710 | 6,730 | 242,000 | 6,730 |
2020-10-23 | 6,700 | 6,860 | 6,670 | 6,800 | 464,000 | 6,800 |
2020-10-22 | 6,700 | 6,710 | 6,660 | 6,670 | 344,500 | 6,670 |
2020-10-21 | 6,740 | 6,840 | 6,720 | 6,770 | 396,300 | 6,770 |
2020-10-20 | 6,750 | 6,800 | 6,690 | 6,700 | 231,400 | 6,700 |
2020-10-19 | 6,760 | 6,830 | 6,720 | 6,810 | 394,500 | 6,810 |
2020-10-16 | 6,800 | 6,810 | 6,760 | 6,760 | 358,100 | 6,760 |
2020-10-15 | 6,870 | 6,920 | 6,790 | 6,830 | 249,400 | 6,830 |
2020-10-14 | 6,830 | 6,910 | 6,800 | 6,880 | 279,700 | 6,880 |
2020-10-13 | 6,830 | 6,880 | 6,770 | 6,850 | 251,600 | 6,850 |
2020-10-12 | 6,820 | 6,870 | 6,810 | 6,850 | 246,400 | 6,850 |
2020-10-09 | 6,920 | 6,920 | 6,790 | 6,810 | 384,100 | 6,810 |
2020-10-08 | 6,990 | 7,000 | 6,930 | 6,970 | 269,000 | 6,970 |
2020-10-07 | 6,800 | 6,950 | 6,780 | 6,930 | 453,600 | 6,930 |
2020-10-06 | 6,830 | 6,870 | 6,760 | 6,800 | 360,700 | 6,800 |
2020-10-05 | 6,780 | 6,880 | 6,760 | 6,790 | 422,800 | 6,790 |
2020-10-02 | 6,740 | 6,770 | 6,630 | 6,700 | 487,100 | 6,700 |
2020-09-30 | 6,730 | 6,770 | 6,640 | 6,640 | 404,000 | 6,640 |
2020-09-29 | 6,720 | 6,780 | 6,650 | 6,730 | 484,300 | 6,730 |
2020-09-28 | 6,630 | 6,690 | 6,520 | 6,690 | 661,900 | 6,690 |
2020-09-25 | 6,540 | 6,630 | 6,520 | 6,630 | 705,900 | 6,630 |
2020-09-24 | 6,450 | 6,490 | 6,430 | 6,460 | 351,200 | 6,460 |
2020-09-23 | 6,470 | 6,530 | 6,410 | 6,510 | 499,400 | 6,510 |
2020-09-18 | 6,580 | 6,680 | 6,570 | 6,670 | 842,700 | 6,670 |
2020-09-17 | 6,600 | 6,630 | 6,530 | 6,570 | 407,000 | 6,570 |
2020-09-16 | 6,700 | 6,720 | 6,640 | 6,660 | 332,100 | 6,660 |
2020-09-15 | 6,770 | 6,770 | 6,680 | 6,700 | 328,700 | 6,700 |
2020-09-14 | 6,700 | 6,780 | 6,670 | 6,730 | 350,300 | 6,730 |
2020-09-11 | 6,650 | 6,700 | 6,600 | 6,650 | 572,300 | 6,650 |
2020-09-10 | 6,480 | 6,640 | 6,480 | 6,630 | 716,400 | 6,630 |
2020-09-09 | 6,250 | 6,420 | 6,250 | 6,380 | 869,400 | 6,380 |
2020-09-08 | 6,330 | 6,380 | 6,290 | 6,310 | 468,800 | 6,310 |
2020-09-07 | 6,270 | 6,400 | 6,260 | 6,330 | 453,200 | 6,330 |
2020-09-04 | 6,250 | 6,330 | 6,240 | 6,270 | 418,200 | 6,270 |
2020-09-03 | 6,350 | 6,360 | 6,240 | 6,270 | 318,500 | 6,270 |
2020-09-02 | 6,230 | 6,250 | 6,180 | 6,230 | 302,700 | 6,230 |
2020-09-01 | 6,170 | 6,260 | 6,150 | 6,220 | 301,800 | 6,220 |
2020-08-31 | 6,290 | 6,290 | 6,180 | 6,180 | 300,800 | 6,180 |
2020-08-28 | 6,250 | 6,370 | 6,180 | 6,210 | 764,000 | 6,210 |
2020-08-27 | 6,140 | 6,180 | 6,120 | 6,160 | 169,900 | 6,160 |
2020-08-26 | 6,140 | 6,180 | 6,110 | 6,180 | 206,800 | 6,180 |
2020-08-25 | 6,210 | 6,260 | 6,190 | 6,210 | 305,800 | 6,210 |
2020-08-24 | 6,120 | 6,140 | 6,050 | 6,110 | 182,100 | 6,110 |
2020-08-21 | 6,100 | 6,190 | 6,070 | 6,100 | 276,200 | 6,100 |
2020-08-20 | 6,080 | 6,120 | 6,040 | 6,040 | 260,100 | 6,040 |
2020-08-19 | 6,080 | 6,140 | 6,040 | 6,120 | 340,600 | 6,120 |
2020-08-18 | 6,140 | 6,160 | 6,060 | 6,090 | 346,700 | 6,090 |
2020-08-17 | 6,160 | 6,240 | 6,120 | 6,130 | 298,200 | 6,130 |
2020-08-14 | 6,200 | 6,200 | 6,110 | 6,160 | 359,200 | 6,160 |
2020-08-13 | 6,150 | 6,220 | 6,120 | 6,180 | 395,000 | 6,180 |
2020-08-12 | 5,970 | 6,110 | 5,950 | 6,080 | 546,300 | 6,080 |
2020-08-11 | 5,700 | 5,890 | 5,700 | 5,870 | 339,300 | 5,870 |
2020-08-07 | 5,540 | 5,610 | 5,510 | 5,610 | 354,100 | 5,610 |
2020-08-06 | 5,530 | 5,640 | 5,530 | 5,580 | 345,000 | 5,580 |
2020-08-05 | 5,390 | 5,550 | 5,360 | 5,520 | 350,900 | 5,520 |
2020-08-04 | 5,410 | 5,520 | 5,400 | 5,480 | 333,100 | 5,480 |
2020-08-03 | 5,380 | 5,440 | 5,260 | 5,330 | 352,200 | 5,330 |
2020-07-31 | 5,490 | 5,490 | 5,310 | 5,340 | 654,600 | 5,340 |
2020-07-30 | 5,650 | 5,650 | 5,530 | 5,550 | 208,000 | 5,550 |
2020-07-29 | 5,680 | 5,690 | 5,590 | 5,610 | 355,100 | 5,610 |
2020-07-28 | 5,780 | 5,820 | 5,700 | 5,760 | 289,600 | 5,760 |
2020-07-27 | 5,590 | 5,790 | 5,580 | 5,790 | 463,700 | 5,790 |
2020-07-22 | 5,730 | 5,800 | 5,690 | 5,690 | 259,800 | 5,690 |
2020-07-21 | 5,730 | 5,770 | 5,680 | 5,730 | 404,400 | 5,730 |
2020-07-20 | 5,760 | 5,800 | 5,690 | 5,770 | 362,200 | 5,770 |
2020-07-17 | 5,850 | 5,850 | 5,740 | 5,770 | 294,700 | 5,770 |
2020-07-16 | 5,800 | 5,880 | 5,780 | 5,840 | 390,800 | 5,840 |
2020-07-15 | 5,870 | 5,940 | 5,810 | 5,920 | 629,300 | 5,920 |
2020-07-14 | 5,670 | 5,810 | 5,670 | 5,780 | 580,300 | 5,780 |
2020-07-13 | 5,580 | 5,700 | 5,580 | 5,670 | 282,300 | 5,670 |
2020-07-10 | 5,550 | 5,560 | 5,460 | 5,460 | 568,200 | 5,460 |
2020-07-09 | 5,450 | 5,570 | 5,450 | 5,540 | 378,900 | 5,540 |
2020-07-08 | 5,720 | 5,720 | 5,590 | 5,600 | 333,400 | 5,600 |
2020-07-07 | 5,830 | 5,830 | 5,710 | 5,740 | 307,700 | 5,740 |
2020-07-06 | 5,730 | 5,820 | 5,730 | 5,810 | 180,300 | 5,810 |
2020-07-03 | 5,720 | 5,730 | 5,650 | 5,700 | 186,700 | 5,700 |
2020-07-02 | 5,650 | 5,730 | 5,620 | 5,670 | 502,400 | 5,670 |
2020-07-01 | 5,720 | 5,740 | 5,590 | 5,610 | 340,900 | 5,610 |
2020-06-30 | 5,810 | 5,840 | 5,690 | 5,710 | 433,200 | 5,710 |
2020-06-29 | 5,750 | 5,750 | 5,620 | 5,650 | 357,000 | 5,650 |
2020-06-26 | 5,850 | 5,860 | 5,770 | 5,790 | 480,100 | 5,790 |
2020-06-25 | 5,820 | 5,880 | 5,770 | 5,810 | 401,100 | 5,810 |
2020-06-24 | 5,900 | 5,910 | 5,810 | 5,870 | 337,400 | 5,870 |
2020-06-23 | 5,810 | 5,870 | 5,730 | 5,830 | 361,300 | 5,830 |
2020-06-22 | 5,770 | 5,770 | 5,710 | 5,740 | 261,800 | 5,740 |
2020-06-19 | 5,740 | 5,820 | 5,670 | 5,740 | 1,273,400 | 5,740 |
2020-06-18 | 5,750 | 5,840 | 5,700 | 5,800 | 300,500 | 5,800 |
2020-06-17 | 5,870 | 5,870 | 5,760 | 5,790 | 408,200 | 5,790 |
2020-06-16 | 5,720 | 5,950 | 5,680 | 5,950 | 466,600 | 5,950 |
2020-06-15 | 5,760 | 5,820 | 5,620 | 5,620 | 461,200 | 5,620 |
2020-06-12 | 5,830 | 5,830 | 5,720 | 5,800 | 608,000 | 5,800 |
2020-06-11 | 5,870 | 5,990 | 5,870 | 5,900 | 781,000 | 5,900 |
2020-06-10 | 5,890 | 5,970 | 5,860 | 5,920 | 474,500 | 5,920 |
2020-06-09 | 6,010 | 6,010 | 5,880 | 5,970 | 336,100 | 5,970 |
2020-06-08 | 5,950 | 6,010 | 5,890 | 6,010 | 527,600 | 6,010 |
2020-06-05 | 5,880 | 5,890 | 5,810 | 5,860 | 397,500 | 5,860 |
2020-06-04 | 5,900 | 5,950 | 5,800 | 5,910 | 498,200 | 5,910 |
2020-06-03 | 5,810 | 5,950 | 5,800 | 5,870 | 601,500 | 5,870 |
2020-06-02 | 5,560 | 5,690 | 5,550 | 5,660 | 376,500 | 5,660 |
2020-06-01 | 5,550 | 5,570 | 5,470 | 5,510 | 203,500 | 5,510 |
2020-05-29 | 5,480 | 5,600 | 5,480 | 5,510 | 879,000 | 5,510 |
2020-05-28 | 5,550 | 5,580 | 5,450 | 5,580 | 531,200 | 5,580 |
2020-05-27 | 5,430 | 5,520 | 5,430 | 5,510 | 362,200 | 5,510 |
2020-05-26 | 5,360 | 5,450 | 5,330 | 5,410 | 398,400 | 5,410 |
2020-05-25 | 5,220 | 5,310 | 5,210 | 5,310 | 221,900 | 5,310 |
2020-05-22 | 5,240 | 5,250 | 5,160 | 5,160 | 334,800 | 5,160 |
2020-05-21 | 5,400 | 5,400 | 5,260 | 5,280 | 345,500 | 5,280 |
2020-05-20 | 5,310 | 5,370 | 5,280 | 5,360 | 415,600 | 5,360 |
2020-05-19 | 5,260 | 5,380 | 5,260 | 5,370 | 443,600 | 5,370 |
2020-05-18 | 5,150 | 5,230 | 5,110 | 5,200 | 303,500 | 5,200 |
2020-05-15 | 5,280 | 5,290 | 5,090 | 5,150 | 563,000 | 5,150 |
2020-05-14 | 5,200 | 5,220 | 5,130 | 5,150 | 413,000 | 5,150 |
2020-05-13 | 5,240 | 5,330 | 5,240 | 5,280 | 311,200 | 5,280 |
2020-05-12 | 5,490 | 5,490 | 5,310 | 5,370 | 308,000 | 5,370 |
2020-05-11 | 5,390 | 5,510 | 5,390 | 5,510 | 344,400 | 5,510 |
2020-05-08 | 5,210 | 5,350 | 5,200 | 5,350 | 405,100 | 5,350 |
2020-05-07 | 5,160 | 5,190 | 5,120 | 5,150 | 610,500 | 5,150 |
2020-05-01 | 5,350 | 5,400 | 5,140 | 5,230 | 736,100 | 5,230 |
2020-04-30 | 5,430 | 5,570 | 5,360 | 5,430 | 763,100 | 5,430 |
2020-04-28 | 5,290 | 5,320 | 5,180 | 5,280 | 623,900 | 5,280 |
2020-04-27 | 5,200 | 5,280 | 5,180 | 5,270 | 372,500 | 5,270 |
2020-04-24 | 5,280 | 5,320 | 5,190 | 5,230 | 1,583,400 | 5,230 |
2020-04-23 | 5,120 | 5,290 | 5,120 | 5,290 | 501,300 | 5,290 |
2020-04-22 | 5,220 | 5,220 | 5,060 | 5,120 | 589,800 | 5,120 |
2020-04-21 | 5,220 | 5,270 | 5,140 | 5,220 | 616,800 | 5,220 |
2020-04-20 | 5,340 | 5,410 | 5,260 | 5,290 | 497,000 | 5,290 |
2020-04-17 | 5,220 | 5,360 | 5,180 | 5,320 | 628,000 | 5,320 |
2020-04-16 | 5,070 | 5,160 | 5,030 | 5,150 | 458,500 | 5,150 |
2020-04-15 | 5,280 | 5,280 | 5,110 | 5,220 | 598,700 | 5,220 |
2020-04-14 | 5,210 | 5,310 | 5,190 | 5,290 | 314,300 | 5,290 |
2020-04-13 | 5,270 | 5,290 | 5,150 | 5,180 | 358,800 | 5,180 |
2020-04-10 | 5,310 | 5,320 | 5,140 | 5,320 | 420,300 | 5,320 |
2020-04-09 | 5,160 | 5,270 | 5,110 | 5,250 | 409,000 | 5,250 |
2020-04-08 | 5,100 | 5,210 | 5,060 | 5,180 | 479,900 | 5,180 |
2020-04-07 | 4,980 | 5,150 | 4,905 | 5,060 | 555,300 | 5,060 |
2020-04-06 | 4,705 | 4,985 | 4,610 | 4,950 | 578,200 | 4,950 |
2020-04-03 | 4,715 | 4,745 | 4,590 | 4,635 | 513,900 | 4,635 |
2020-04-02 | 4,875 | 4,930 | 4,730 | 4,760 | 608,500 | 4,760 |
2020-04-01 | 5,110 | 5,230 | 4,920 | 5,000 | 600,800 | 5,000 |
2020-03-31 | 5,390 | 5,460 | 5,140 | 5,180 | 704,200 | 5,180 |
2020-03-30 | 5,280 | 5,380 | 5,150 | 5,370 | 689,000 | 5,370 |
2020-03-27 | 5,430 | 5,450 | 5,190 | 5,400 | 806,900 | 5,400 |
2020-03-26 | 5,170 | 5,250 | 5,080 | 5,230 | 817,700 | 5,230 |
2020-03-25 | 5,050 | 5,220 | 5,010 | 5,190 | 611,600 | 5,190 |
2020-03-24 | 4,710 | 4,850 | 4,605 | 4,835 | 811,900 | 4,835 |
2020-03-23 | 4,570 | 4,675 | 4,525 | 4,570 | 1,588,800 | 4,570 |
2020-03-19 | 4,520 | 4,800 | 4,495 | 4,640 | 1,308,800 | 4,640 |
2020-03-18 | 4,560 | 4,735 | 4,445 | 4,465 | 1,159,100 | 4,465 |
2020-03-17 | 4,350 | 4,630 | 4,250 | 4,585 | 1,277,300 | 4,585 |
2020-03-16 | 4,690 | 4,715 | 4,450 | 4,475 | 1,136,400 | 4,475 |
2020-03-13 | 4,795 | 4,910 | 4,540 | 4,730 | 1,190,000 | 4,730 |
2020-03-12 | 5,000 | 5,040 | 4,855 | 4,935 | 661,100 | 4,935 |
2020-03-11 | 5,210 | 5,330 | 5,170 | 5,170 | 694,000 | 5,170 |
2020-03-10 | 4,990 | 5,180 | 4,870 | 5,150 | 918,500 | 5,150 |
2020-03-09 | 5,220 | 5,230 | 5,010 | 5,090 | 682,600 | 5,090 |
2020-03-06 | 5,480 | 5,530 | 5,390 | 5,420 | 774,900 | 5,420 |
2020-03-05 | 5,680 | 5,700 | 5,590 | 5,620 | 467,600 | 5,620 |
2020-03-04 | 5,610 | 5,670 | 5,540 | 5,650 | 480,600 | 5,650 |
2020-03-03 | 5,760 | 5,840 | 5,680 | 5,680 | 822,000 | 5,680 |
2020-03-02 | 5,650 | 5,740 | 5,600 | 5,690 | 742,400 | 5,690 |
2020-02-28 | 5,800 | 5,810 | 5,680 | 5,710 | 856,200 | 5,710 |
2020-02-27 | 5,960 | 6,000 | 5,900 | 5,920 | 693,900 | 5,920 |
2020-02-26 | 5,960 | 6,030 | 5,900 | 6,020 | 777,700 | 6,020 |
2020-02-25 | 5,990 | 6,110 | 5,980 | 6,020 | 916,300 | 6,020 |
2020-02-21 | 6,380 | 6,440 | 6,360 | 6,370 | 418,900 | 6,370 |
2020-02-20 | 6,300 | 6,390 | 6,290 | 6,340 | 580,700 | 6,340 |
2020-02-19 | 6,270 | 6,270 | 6,200 | 6,230 | 445,000 | 6,230 |
2020-02-18 | 6,230 | 6,260 | 6,190 | 6,230 | 417,100 | 6,230 |
2020-02-17 | 6,230 | 6,240 | 6,160 | 6,240 | 430,100 | 6,240 |
2020-02-14 | 6,160 | 6,220 | 6,130 | 6,200 | 497,200 | 6,200 |
2020-02-13 | 6,230 | 6,240 | 6,180 | 6,230 | 443,500 | 6,230 |
2020-02-12 | 6,220 | 6,230 | 6,170 | 6,200 | 590,300 | 6,200 |
2020-02-10 | 6,210 | 6,230 | 6,180 | 6,180 | 446,100 | 6,180 |
2020-02-07 | 6,290 | 6,300 | 6,210 | 6,250 | 430,900 | 6,250 |
2020-02-06 | 6,090 | 6,260 | 6,090 | 6,230 | 741,400 | 6,230 |
2020-02-05 | 5,930 | 6,150 | 5,930 | 6,080 | 928,400 | 6,080 |
2020-02-04 | 5,800 | 5,970 | 5,770 | 5,950 | 735,600 | 5,950 |
2020-02-03 | 5,620 | 5,860 | 5,620 | 5,850 | 948,600 | 5,850 |
2020-01-31 | 6,160 | 6,180 | 6,000 | 6,000 | 1,089,600 | 6,000 |
2020-01-30 | 6,330 | 6,330 | 6,190 | 6,210 | 634,800 | 6,210 |
2020-01-29 | 6,320 | 6,350 | 6,310 | 6,320 | 696,800 | 6,320 |
2020-01-28 | 6,240 | 6,320 | 6,210 | 6,290 | 538,200 | 6,290 |
2020-01-27 | 6,270 | 6,350 | 6,250 | 6,280 | 553,500 | 6,280 |
2020-01-24 | 6,490 | 6,490 | 6,450 | 6,470 | 281,700 | 6,470 |
2020-01-23 | 6,530 | 6,570 | 6,490 | 6,510 | 359,600 | 6,510 |
2020-01-22 | 6,530 | 6,630 | 6,490 | 6,600 | 434,800 | 6,600 |
2020-01-21 | 6,540 | 6,630 | 6,530 | 6,580 | 615,800 | 6,580 |
2020-01-20 | 6,490 | 6,530 | 6,480 | 6,530 | 236,100 | 6,530 |
2020-01-17 | 6,390 | 6,430 | 6,370 | 6,430 | 313,400 | 6,430 |
2020-01-16 | 6,350 | 6,370 | 6,310 | 6,340 | 325,600 | 6,340 |
2020-01-15 | 6,310 | 6,350 | 6,300 | 6,330 | 365,700 | 6,330 |
2020-01-14 | 6,290 | 6,330 | 6,280 | 6,330 | 413,200 | 6,330 |
2020-01-10 | 6,360 | 6,360 | 6,300 | 6,330 | 362,600 | 6,330 |
2020-01-09 | 6,310 | 6,330 | 6,280 | 6,300 | 351,900 | 6,300 |
2020-01-08 | 6,210 | 6,260 | 6,180 | 6,240 | 650,900 | 6,240 |
2020-01-07 | 6,170 | 6,320 | 6,170 | 6,310 | 574,300 | 6,310 |
2020-01-06 | 6,130 | 6,200 | 6,130 | 6,170 | 575,300 | 6,170 |
分割・併合履歴 : [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株