6358 酒井重工業(株) 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 | 2,369 | 2,369 | 2,339 | 2,353 | 1,900 | 2,353 |
2020-12-29 | 2,377 | 2,377 | 2,326 | 2,352 | 2,200 | 2,352 |
2020-12-28 | 2,357 | 2,357 | 2,326 | 2,337 | 4,400 | 2,337 |
2020-12-25 | 2,338 | 2,357 | 2,332 | 2,345 | 4,700 | 2,345 |
2020-12-24 | 2,352 | 2,352 | 2,331 | 2,331 | 900 | 2,331 |
2020-12-23 | 2,342 | 2,347 | 2,332 | 2,335 | 1,500 | 2,335 |
2020-12-22 | 2,374 | 2,374 | 2,343 | 2,349 | 2,800 | 2,349 |
2020-12-21 | 2,365 | 2,374 | 2,355 | 2,374 | 2,200 | 2,374 |
2020-12-18 | 2,367 | 2,380 | 2,367 | 2,380 | 1,000 | 2,380 |
2020-12-17 | 2,393 | 2,393 | 2,365 | 2,380 | 2,900 | 2,380 |
2020-12-16 | 2,373 | 2,393 | 2,345 | 2,376 | 3,100 | 2,376 |
2020-12-15 | 2,376 | 2,391 | 2,374 | 2,378 | 3,200 | 2,378 |
2020-12-14 | 2,426 | 2,426 | 2,384 | 2,401 | 2,900 | 2,401 |
2020-12-11 | 2,408 | 2,408 | 2,376 | 2,376 | 3,100 | 2,376 |
2020-12-10 | 2,393 | 2,393 | 2,382 | 2,382 | 1,500 | 2,382 |
2020-12-09 | 2,457 | 2,457 | 2,383 | 2,424 | 4,700 | 2,424 |
2020-12-08 | 2,402 | 2,463 | 2,402 | 2,458 | 6,300 | 2,458 |
2020-12-07 | 2,419 | 2,427 | 2,386 | 2,386 | 6,300 | 2,386 |
2020-12-04 | 2,380 | 2,430 | 2,378 | 2,389 | 1,700 | 2,389 |
2020-12-03 | 2,420 | 2,450 | 2,401 | 2,401 | 1,600 | 2,401 |
2020-12-02 | 2,460 | 2,460 | 2,417 | 2,417 | 6,800 | 2,417 |
2020-12-01 | 2,485 | 2,485 | 2,435 | 2,435 | 1,600 | 2,435 |
2020-11-30 | 2,505 | 2,520 | 2,475 | 2,485 | 7,900 | 2,485 |
2020-11-27 | 2,408 | 2,530 | 2,408 | 2,505 | 11,400 | 2,505 |
2020-11-26 | 2,431 | 2,439 | 2,422 | 2,431 | 1,500 | 2,431 |
2020-11-25 | 2,432 | 2,432 | 2,406 | 2,431 | 1,600 | 2,431 |
2020-11-24 | 2,410 | 2,430 | 2,387 | 2,430 | 12,400 | 2,430 |
2020-11-20 | 2,351 | 2,385 | 2,351 | 2,360 | 1,300 | 2,360 |
2020-11-19 | 2,368 | 2,383 | 2,358 | 2,358 | 1,700 | 2,358 |
2020-11-18 | 2,330 | 2,365 | 2,330 | 2,362 | 4,800 | 2,362 |
2020-11-17 | 2,399 | 2,399 | 2,354 | 2,380 | 3,200 | 2,380 |
2020-11-16 | 2,385 | 2,410 | 2,385 | 2,399 | 3,700 | 2,399 |
2020-11-13 | 2,425 | 2,425 | 2,379 | 2,379 | 2,800 | 2,379 |
2020-11-12 | 2,421 | 2,430 | 2,392 | 2,430 | 3,300 | 2,430 |
2020-11-11 | 2,422 | 2,425 | 2,394 | 2,422 | 4,400 | 2,422 |
2020-11-10 | 2,387 | 2,404 | 2,353 | 2,404 | 4,700 | 2,404 |
2020-11-09 | 2,387 | 2,387 | 2,338 | 2,366 | 3,600 | 2,366 |
2020-11-06 | 2,399 | 2,399 | 2,329 | 2,371 | 3,100 | 2,371 |
2020-11-05 | 2,360 | 2,403 | 2,281 | 2,387 | 6,800 | 2,387 |
2020-11-04 | 2,403 | 2,414 | 2,370 | 2,380 | 4,300 | 2,380 |
2020-11-02 | 2,384 | 2,418 | 2,378 | 2,418 | 3,700 | 2,418 |
2020-10-30 | 2,406 | 2,420 | 2,364 | 2,378 | 6,300 | 2,378 |
2020-10-29 | 2,401 | 2,404 | 2,359 | 2,388 | 2,400 | 2,388 |
2020-10-28 | 2,405 | 2,410 | 2,354 | 2,408 | 1,800 | 2,408 |
2020-10-27 | 2,381 | 2,405 | 2,374 | 2,405 | 2,400 | 2,405 |
2020-10-26 | - | - | - | 2,388 | - | 2,388 |
2020-10-23 | 2,378 | 2,388 | 2,351 | 2,388 | 1,200 | 2,388 |
2020-10-22 | 2,380 | 2,400 | 2,359 | 2,378 | 4,000 | 2,378 |
2020-10-21 | 2,350 | 2,430 | 2,350 | 2,430 | 4,300 | 2,430 |
2020-10-20 | 2,381 | 2,381 | 2,350 | 2,350 | 1,100 | 2,350 |
2020-10-19 | 2,324 | 2,433 | 2,324 | 2,405 | 3,600 | 2,405 |
2020-10-16 | 2,313 | 2,335 | 2,313 | 2,329 | 600 | 2,329 |
2020-10-15 | 2,371 | 2,379 | 2,360 | 2,360 | 4,100 | 2,360 |
2020-10-14 | 2,376 | 2,393 | 2,376 | 2,387 | 900 | 2,387 |
2020-10-13 | 2,442 | 2,442 | 2,404 | 2,419 | 1,900 | 2,419 |
2020-10-12 | 2,444 | 2,446 | 2,378 | 2,427 | 3,100 | 2,427 |
2020-10-09 | 2,412 | 2,430 | 2,412 | 2,418 | 600 | 2,418 |
2020-10-08 | 2,400 | 2,439 | 2,391 | 2,439 | 3,600 | 2,439 |
2020-10-07 | 2,366 | 2,397 | 2,365 | 2,397 | 1,500 | 2,397 |
2020-10-06 | 2,397 | 2,397 | 2,376 | 2,376 | 600 | 2,376 |
2020-10-05 | 2,404 | 2,404 | 2,366 | 2,377 | 1,900 | 2,377 |
2020-10-02 | 2,415 | 2,440 | 2,367 | 2,378 | 4,800 | 2,378 |
2020-09-30 | 2,430 | 2,434 | 2,401 | 2,401 | 4,400 | 2,401 |
2020-09-29 | 2,419 | 2,424 | 2,388 | 2,423 | 6,100 | 2,423 |
2020-09-28 | 2,410 | 2,415 | 2,400 | 2,415 | 7,200 | 2,415 |
2020-09-25 | 2,413 | 2,413 | 2,380 | 2,403 | 4,700 | 2,403 |
2020-09-24 | 2,411 | 2,421 | 2,373 | 2,414 | 6,300 | 2,414 |
2020-09-23 | 2,378 | 2,400 | 2,370 | 2,400 | 2,100 | 2,400 |
2020-09-18 | 2,394 | 2,395 | 2,360 | 2,378 | 3,800 | 2,378 |
2020-09-17 | 2,397 | 2,410 | 2,362 | 2,374 | 4,600 | 2,374 |
2020-09-16 | 2,405 | 2,405 | 2,377 | 2,397 | 2,400 | 2,397 |
2020-09-15 | 2,373 | 2,409 | 2,365 | 2,405 | 5,400 | 2,405 |
2020-09-14 | 2,400 | 2,400 | 2,390 | 2,392 | 1,700 | 2,392 |
2020-09-11 | 2,356 | 2,369 | 2,351 | 2,369 | 4,300 | 2,369 |
2020-09-10 | 2,399 | 2,399 | 2,356 | 2,367 | 3,900 | 2,367 |
2020-09-09 | 2,367 | 2,400 | 2,328 | 2,400 | 6,600 | 2,400 |
2020-09-08 | 2,369 | 2,369 | 2,318 | 2,340 | 2,200 | 2,340 |
2020-09-07 | 2,381 | 2,381 | 2,340 | 2,340 | 800 | 2,340 |
2020-09-04 | 2,271 | 2,357 | 2,263 | 2,340 | 4,900 | 2,340 |
2020-09-03 | 2,345 | 2,371 | 2,321 | 2,321 | 2,200 | 2,321 |
2020-09-02 | 2,347 | 2,347 | 2,328 | 2,334 | 1,900 | 2,334 |
2020-09-01 | 2,340 | 2,379 | 2,297 | 2,297 | 7,200 | 2,297 |
2020-08-31 | 2,332 | 2,390 | 2,299 | 2,390 | 4,500 | 2,390 |
2020-08-28 | 2,307 | 2,343 | 2,272 | 2,309 | 6,800 | 2,309 |
2020-08-27 | 2,286 | 2,320 | 2,280 | 2,310 | 2,100 | 2,310 |
2020-08-26 | 2,311 | 2,315 | 2,293 | 2,293 | 1,500 | 2,293 |
2020-08-25 | 2,343 | 2,354 | 2,323 | 2,332 | 3,800 | 2,332 |
2020-08-24 | 2,370 | 2,370 | 2,341 | 2,343 | 1,600 | 2,343 |
2020-08-21 | 2,306 | 2,393 | 2,299 | 2,393 | 4,200 | 2,393 |
2020-08-20 | 2,337 | 2,349 | 2,316 | 2,316 | 2,400 | 2,316 |
2020-08-19 | 2,342 | 2,377 | 2,342 | 2,348 | 1,800 | 2,348 |
2020-08-18 | 2,355 | 2,387 | 2,351 | 2,373 | 4,200 | 2,373 |
2020-08-17 | 2,340 | 2,383 | 2,340 | 2,371 | 5,000 | 2,371 |
2020-08-14 | 2,375 | 2,408 | 2,345 | 2,383 | 6,200 | 2,383 |
2020-08-13 | 2,289 | 2,376 | 2,289 | 2,376 | 9,200 | 2,376 |
2020-08-12 | 2,336 | 2,364 | 2,282 | 2,282 | 5,200 | 2,282 |
2020-08-11 | 2,125 | 2,360 | 2,125 | 2,360 | 16,200 | 2,360 |
2020-08-07 | 2,245 | 2,249 | 2,222 | 2,225 | 2,700 | 2,225 |
2020-08-06 | 2,270 | 2,279 | 2,228 | 2,260 | 2,200 | 2,260 |
2020-08-05 | 2,250 | 2,270 | 2,206 | 2,270 | 3,000 | 2,270 |
2020-08-04 | 2,235 | 2,257 | 2,231 | 2,257 | 2,000 | 2,257 |
2020-08-03 | 2,145 | 2,199 | 2,145 | 2,193 | 2,100 | 2,193 |
2020-07-31 | 2,186 | 2,200 | 2,130 | 2,148 | 10,300 | 2,148 |
2020-07-30 | 2,169 | 2,205 | 2,110 | 2,205 | 6,300 | 2,205 |
2020-07-29 | 2,200 | 2,200 | 2,164 | 2,171 | 1,600 | 2,171 |
2020-07-28 | 2,229 | 2,240 | 2,219 | 2,228 | 3,500 | 2,228 |
2020-07-27 | 2,173 | 2,240 | 2,171 | 2,240 | 6,100 | 2,240 |
2020-07-22 | 2,250 | 2,253 | 2,201 | 2,201 | 5,300 | 2,201 |
2020-07-21 | 2,224 | 2,258 | 2,207 | 2,253 | 5,600 | 2,253 |
2020-07-20 | 2,230 | 2,256 | 2,230 | 2,256 | 2,500 | 2,256 |
2020-07-17 | 2,280 | 2,280 | 2,247 | 2,280 | 4,700 | 2,280 |
2020-07-16 | 2,245 | 2,280 | 2,219 | 2,280 | 5,300 | 2,280 |
2020-07-15 | 2,215 | 2,249 | 2,201 | 2,249 | 6,300 | 2,249 |
2020-07-14 | 2,222 | 2,222 | 2,179 | 2,218 | 4,800 | 2,218 |
2020-07-13 | 2,045 | 2,243 | 2,045 | 2,240 | 16,700 | 2,240 |
2020-07-10 | 2,039 | 2,052 | 2,036 | 2,036 | 3,500 | 2,036 |
2020-07-09 | 2,058 | 2,074 | 2,039 | 2,057 | 5,400 | 2,057 |
2020-07-08 | 2,069 | 2,074 | 2,030 | 2,030 | 12,700 | 2,030 |
2020-07-07 | 2,085 | 2,111 | 2,060 | 2,069 | 7,000 | 2,069 |
2020-07-06 | 2,064 | 2,119 | 2,064 | 2,072 | 9,900 | 2,072 |
2020-07-03 | 2,099 | 2,116 | 2,063 | 2,068 | 4,500 | 2,068 |
2020-07-02 | 2,100 | 2,100 | 2,048 | 2,099 | 8,700 | 2,099 |
2020-07-01 | 2,104 | 2,104 | 2,056 | 2,060 | 4,000 | 2,060 |
2020-06-30 | 2,150 | 2,185 | 2,095 | 2,095 | 7,000 | 2,095 |
2020-06-29 | 2,076 | 2,157 | 2,050 | 2,125 | 11,400 | 2,125 |
2020-06-26 | 2,144 | 2,147 | 2,070 | 2,128 | 12,800 | 2,128 |
2020-06-25 | 2,135 | 2,192 | 2,135 | 2,139 | 9,600 | 2,139 |
2020-06-24 | 2,195 | 2,237 | 2,195 | 2,200 | 2,200 | 2,200 |
2020-06-23 | 2,213 | 2,244 | 2,202 | 2,202 | 4,400 | 2,202 |
2020-06-22 | 2,201 | 2,223 | 2,180 | 2,222 | 4,600 | 2,222 |
2020-06-19 | 2,239 | 2,239 | 2,218 | 2,222 | 5,500 | 2,222 |
2020-06-18 | 2,298 | 2,299 | 2,240 | 2,253 | 10,200 | 2,253 |
2020-06-17 | 2,339 | 2,339 | 2,254 | 2,298 | 10,100 | 2,298 |
2020-06-16 | 2,185 | 2,362 | 2,157 | 2,345 | 45,500 | 2,345 |
2020-06-15 | 2,284 | 2,302 | 2,135 | 2,135 | 19,900 | 2,135 |
2020-06-12 | 2,330 | 2,370 | 2,275 | 2,320 | 23,300 | 2,320 |
2020-06-11 | 2,450 | 2,466 | 2,399 | 2,399 | 16,400 | 2,399 |
2020-06-10 | 2,392 | 2,500 | 2,360 | 2,500 | 15,300 | 2,500 |
2020-06-09 | 2,436 | 2,483 | 2,386 | 2,433 | 15,500 | 2,433 |
2020-06-08 | 2,515 | 2,540 | 2,431 | 2,436 | 25,800 | 2,436 |
2020-06-05 | 2,361 | 2,450 | 2,342 | 2,450 | 13,500 | 2,450 |
2020-06-04 | 2,448 | 2,451 | 2,341 | 2,361 | 23,700 | 2,361 |
2020-06-03 | 2,390 | 2,534 | 2,365 | 2,423 | 31,800 | 2,423 |
2020-06-02 | 2,306 | 2,405 | 2,294 | 2,388 | 18,000 | 2,388 |
2020-06-01 | 2,260 | 2,340 | 2,250 | 2,313 | 18,700 | 2,313 |
2020-05-29 | 2,327 | 2,360 | 2,240 | 2,240 | 12,700 | 2,240 |
2020-05-28 | 2,255 | 2,381 | 2,255 | 2,328 | 19,700 | 2,328 |
2020-05-27 | 2,210 | 2,279 | 2,192 | 2,278 | 11,600 | 2,278 |
2020-05-26 | 2,200 | 2,241 | 2,160 | 2,210 | 11,800 | 2,210 |
2020-05-25 | 2,179 | 2,202 | 2,135 | 2,200 | 12,700 | 2,200 |
2020-05-22 | 2,131 | 2,169 | 2,112 | 2,155 | 7,400 | 2,155 |
2020-05-21 | 2,200 | 2,252 | 2,130 | 2,130 | 18,800 | 2,130 |
2020-05-20 | 2,127 | 2,180 | 2,108 | 2,175 | 8,300 | 2,175 |
2020-05-19 | 2,079 | 2,125 | 2,040 | 2,118 | 16,600 | 2,118 |
2020-05-18 | 2,055 | 2,069 | 2,020 | 2,059 | 13,700 | 2,059 |
2020-05-15 | 2,066 | 2,080 | 2,012 | 2,055 | 25,400 | 2,055 |
2020-05-14 | 2,027 | 2,080 | 2,011 | 2,073 | 13,000 | 2,073 |
2020-05-13 | 2,069 | 2,077 | 2,020 | 2,077 | 11,500 | 2,077 |
2020-05-12 | 2,104 | 2,120 | 2,048 | 2,090 | 21,900 | 2,090 |
2020-05-11 | 2,046 | 2,116 | 2,021 | 2,105 | 15,800 | 2,105 |
2020-05-08 | 2,042 | 2,052 | 2,005 | 2,046 | 12,600 | 2,046 |
2020-05-07 | 2,020 | 2,046 | 1,987 | 2,007 | 19,300 | 2,007 |
2020-05-01 | 2,086 | 2,086 | 1,990 | 2,022 | 31,600 | 2,022 |
2020-04-30 | 2,101 | 2,109 | 2,055 | 2,088 | 17,000 | 2,088 |
2020-04-28 | 2,026 | 2,088 | 1,995 | 2,088 | 30,800 | 2,088 |
2020-04-27 | 2,040 | 2,064 | 2,006 | 2,026 | 28,300 | 2,026 |
2020-04-24 | 2,058 | 2,066 | 2,010 | 2,040 | 10,800 | 2,040 |
2020-04-23 | 2,041 | 2,070 | 2,029 | 2,059 | 11,800 | 2,059 |
2020-04-22 | 2,054 | 2,092 | 2,009 | 2,041 | 16,300 | 2,041 |
2020-04-21 | 2,057 | 2,104 | 2,004 | 2,104 | 14,900 | 2,104 |
2020-04-20 | 2,125 | 2,125 | 2,059 | 2,075 | 4,700 | 2,075 |
2020-04-17 | 2,057 | 2,120 | 2,051 | 2,075 | 7,700 | 2,075 |
2020-04-16 | 2,026 | 2,058 | 2,003 | 2,057 | 13,600 | 2,057 |
2020-04-15 | 2,149 | 2,183 | 2,061 | 2,061 | 9,700 | 2,061 |
2020-04-14 | 2,128 | 2,200 | 2,067 | 2,149 | 16,900 | 2,149 |
2020-04-13 | 2,276 | 2,276 | 2,102 | 2,125 | 13,800 | 2,125 |
2020-04-10 | 2,255 | 2,333 | 2,207 | 2,276 | 12,300 | 2,276 |
2020-04-09 | 2,282 | 2,306 | 2,160 | 2,277 | 13,600 | 2,277 |
2020-04-08 | 2,237 | 2,315 | 2,176 | 2,291 | 23,700 | 2,291 |
2020-04-07 | 2,082 | 2,269 | 2,061 | 2,269 | 18,000 | 2,269 |
2020-04-06 | 2,079 | 2,091 | 1,949 | 2,060 | 25,500 | 2,060 |
2020-04-03 | 2,056 | 2,152 | 2,026 | 2,079 | 10,200 | 2,079 |
2020-04-02 | 2,128 | 2,128 | 2,055 | 2,091 | 13,900 | 2,091 |
2020-04-01 | 2,400 | 2,400 | 2,160 | 2,162 | 16,100 | 2,162 |
2020-03-31 | 2,335 | 2,420 | 2,256 | 2,420 | 19,100 | 2,420 |
2020-03-30 | 2,370 | 2,370 | 2,170 | 2,292 | 33,100 | 2,292 |
2020-03-27 | 2,450 | 2,486 | 2,356 | 2,470 | 17,400 | 2,470 |
2020-03-26 | 2,401 | 2,461 | 2,254 | 2,450 | 26,600 | 2,450 |
2020-03-25 | 2,500 | 2,500 | 2,335 | 2,446 | 17,900 | 2,446 |
2020-03-24 | 2,378 | 2,473 | 2,353 | 2,465 | 23,700 | 2,465 |
2020-03-23 | 2,200 | 2,328 | 2,087 | 2,328 | 16,500 | 2,328 |
2020-03-19 | 2,163 | 2,246 | 2,074 | 2,205 | 13,900 | 2,205 |
2020-03-18 | 2,228 | 2,287 | 2,183 | 2,185 | 10,200 | 2,185 |
2020-03-17 | 2,000 | 2,258 | 1,973 | 2,258 | 20,300 | 2,258 |
2020-03-16 | 2,123 | 2,219 | 2,023 | 2,035 | 19,700 | 2,035 |
2020-03-13 | 1,978 | 2,212 | 1,908 | 2,104 | 44,800 | 2,104 |
2020-03-12 | 2,100 | 2,146 | 2,021 | 2,078 | 25,400 | 2,078 |
2020-03-11 | 2,193 | 2,224 | 2,092 | 2,106 | 32,500 | 2,106 |
2020-03-10 | 2,061 | 2,293 | 1,978 | 2,293 | 41,400 | 2,293 |
2020-03-09 | 2,200 | 2,200 | 2,101 | 2,111 | 18,800 | 2,111 |
2020-03-06 | 2,270 | 2,270 | 2,214 | 2,240 | 16,500 | 2,240 |
2020-03-05 | 2,308 | 2,308 | 2,263 | 2,278 | 9,500 | 2,278 |
2020-03-04 | 2,360 | 2,380 | 2,252 | 2,258 | 28,200 | 2,258 |
2020-03-03 | 2,554 | 2,561 | 2,376 | 2,376 | 13,100 | 2,376 |
2020-03-02 | 2,401 | 2,471 | 2,347 | 2,456 | 18,900 | 2,456 |
2020-02-28 | 2,300 | 2,453 | 2,293 | 2,414 | 27,400 | 2,414 |
2020-02-27 | 2,473 | 2,493 | 2,380 | 2,380 | 13,600 | 2,380 |
2020-02-26 | 2,433 | 2,489 | 2,422 | 2,473 | 13,400 | 2,473 |
2020-02-25 | 2,441 | 2,497 | 2,420 | 2,446 | 16,600 | 2,446 |
2020-02-21 | 2,620 | 2,632 | 2,541 | 2,563 | 18,300 | 2,563 |
2020-02-20 | 2,655 | 2,700 | 2,620 | 2,620 | 5,900 | 2,620 |
2020-02-19 | 2,610 | 2,649 | 2,604 | 2,625 | 3,700 | 2,625 |
2020-02-18 | 2,639 | 2,662 | 2,601 | 2,610 | 5,400 | 2,610 |
2020-02-17 | 2,673 | 2,673 | 2,620 | 2,634 | 5,300 | 2,634 |
2020-02-14 | 2,696 | 2,711 | 2,670 | 2,692 | 6,600 | 2,692 |
2020-02-13 | 2,708 | 2,735 | 2,683 | 2,711 | 4,800 | 2,711 |
2020-02-12 | 2,710 | 2,719 | 2,682 | 2,692 | 7,400 | 2,692 |
2020-02-10 | 2,753 | 2,753 | 2,679 | 2,698 | 6,900 | 2,698 |
2020-02-07 | 2,751 | 2,761 | 2,689 | 2,754 | 4,400 | 2,754 |
2020-02-06 | 2,713 | 2,765 | 2,713 | 2,751 | 7,800 | 2,751 |
2020-02-05 | 2,706 | 2,712 | 2,691 | 2,699 | 5,900 | 2,699 |
2020-02-04 | 2,667 | 2,681 | 2,642 | 2,650 | 5,300 | 2,650 |
2020-02-03 | 2,597 | 2,688 | 2,588 | 2,681 | 10,500 | 2,681 |
2020-01-31 | 2,690 | 2,723 | 2,690 | 2,706 | 5,000 | 2,706 |
2020-01-30 | 2,706 | 2,706 | 2,651 | 2,690 | 8,100 | 2,690 |
2020-01-29 | 2,683 | 2,737 | 2,675 | 2,725 | 11,500 | 2,725 |
2020-01-28 | 2,659 | 2,686 | 2,639 | 2,686 | 8,400 | 2,686 |
2020-01-27 | 2,725 | 2,725 | 2,677 | 2,687 | 6,200 | 2,687 |
2020-01-24 | 2,745 | 2,745 | 2,710 | 2,737 | 7,400 | 2,737 |
2020-01-23 | 2,750 | 2,776 | 2,727 | 2,731 | 7,500 | 2,731 |
2020-01-22 | 2,716 | 2,768 | 2,702 | 2,757 | 8,100 | 2,757 |
2020-01-21 | 2,733 | 2,740 | 2,708 | 2,716 | 10,700 | 2,716 |
2020-01-20 | 2,738 | 2,738 | 2,711 | 2,723 | 7,500 | 2,723 |
2020-01-17 | 2,725 | 2,745 | 2,692 | 2,738 | 14,900 | 2,738 |
2020-01-16 | 2,770 | 2,770 | 2,710 | 2,721 | 15,500 | 2,721 |
2020-01-15 | 2,776 | 2,800 | 2,740 | 2,786 | 7,000 | 2,786 |
2020-01-14 | 2,825 | 2,840 | 2,769 | 2,806 | 14,100 | 2,806 |
2020-01-10 | 2,852 | 2,857 | 2,821 | 2,824 | 5,400 | 2,824 |
2020-01-09 | 2,826 | 2,852 | 2,820 | 2,852 | 9,700 | 2,852 |
2020-01-08 | 2,860 | 2,870 | 2,790 | 2,807 | 21,400 | 2,807 |
2020-01-07 | 2,900 | 2,937 | 2,855 | 2,894 | 15,700 | 2,894 |
2020-01-06 | 2,940 | 2,940 | 2,850 | 2,862 | 26,800 | 2,862 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.2株