6412 (株)平和 の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 2,480 | 2,518 | 2,479 | 2,485 | 213,700 | 2,485 |
2022-12-29 | 2,480 | 2,483 | 2,454 | 2,482 | 148,900 | 2,482 |
2022-12-28 | 2,479 | 2,494 | 2,470 | 2,474 | 163,000 | 2,474 |
2022-12-27 | 2,442 | 2,479 | 2,439 | 2,479 | 170,300 | 2,479 |
2022-12-26 | 2,430 | 2,454 | 2,430 | 2,438 | 117,900 | 2,438 |
2022-12-23 | 2,452 | 2,458 | 2,412 | 2,418 | 130,000 | 2,418 |
2022-12-22 | 2,422 | 2,455 | 2,414 | 2,455 | 155,100 | 2,455 |
2022-12-21 | 2,425 | 2,441 | 2,408 | 2,420 | 147,300 | 2,420 |
2022-12-20 | 2,452 | 2,471 | 2,420 | 2,446 | 183,700 | 2,446 |
2022-12-19 | 2,460 | 2,490 | 2,449 | 2,452 | 205,600 | 2,452 |
2022-12-16 | 2,435 | 2,477 | 2,433 | 2,466 | 254,600 | 2,466 |
2022-12-15 | 2,426 | 2,446 | 2,420 | 2,440 | 97,900 | 2,440 |
2022-12-14 | 2,440 | 2,445 | 2,412 | 2,426 | 125,900 | 2,426 |
2022-12-13 | 2,434 | 2,462 | 2,423 | 2,437 | 289,600 | 2,437 |
2022-12-12 | 2,413 | 2,432 | 2,393 | 2,427 | 153,100 | 2,427 |
2022-12-09 | 2,438 | 2,460 | 2,424 | 2,427 | 172,200 | 2,427 |
2022-12-08 | 2,444 | 2,448 | 2,426 | 2,447 | 149,200 | 2,447 |
2022-12-07 | 2,445 | 2,450 | 2,425 | 2,445 | 140,400 | 2,445 |
2022-12-06 | 2,412 | 2,472 | 2,409 | 2,467 | 276,800 | 2,467 |
2022-12-05 | 2,392 | 2,460 | 2,365 | 2,427 | 264,300 | 2,427 |
2022-12-02 | 2,419 | 2,419 | 2,369 | 2,400 | 203,300 | 2,400 |
2022-12-01 | 2,442 | 2,445 | 2,412 | 2,425 | 197,000 | 2,425 |
2022-11-30 | 2,440 | 2,459 | 2,433 | 2,445 | 220,700 | 2,445 |
2022-11-29 | 2,445 | 2,454 | 2,417 | 2,454 | 206,000 | 2,454 |
2022-11-28 | 2,479 | 2,490 | 2,444 | 2,464 | 193,800 | 2,464 |
2022-11-25 | 2,430 | 2,478 | 2,430 | 2,471 | 207,100 | 2,471 |
2022-11-24 | 2,438 | 2,454 | 2,422 | 2,429 | 221,300 | 2,429 |
2022-11-22 | 2,410 | 2,434 | 2,403 | 2,428 | 249,600 | 2,428 |
2022-11-21 | 2,394 | 2,410 | 2,382 | 2,389 | 141,200 | 2,389 |
2022-11-18 | 2,371 | 2,383 | 2,356 | 2,373 | 150,100 | 2,373 |
2022-11-17 | 2,345 | 2,370 | 2,345 | 2,365 | 182,300 | 2,365 |
2022-11-16 | 2,328 | 2,344 | 2,311 | 2,344 | 178,800 | 2,344 |
2022-11-15 | 2,320 | 2,335 | 2,290 | 2,326 | 255,100 | 2,326 |
2022-11-14 | 2,413 | 2,414 | 2,323 | 2,336 | 270,700 | 2,336 |
2022-11-11 | 2,437 | 2,454 | 2,393 | 2,410 | 329,500 | 2,410 |
2022-11-10 | 2,372 | 2,428 | 2,340 | 2,414 | 505,000 | 2,414 |
2022-11-09 | 2,435 | 2,435 | 2,370 | 2,375 | 270,800 | 2,375 |
2022-11-08 | 2,420 | 2,432 | 2,405 | 2,425 | 177,200 | 2,425 |
2022-11-07 | 2,436 | 2,436 | 2,406 | 2,420 | 129,000 | 2,420 |
2022-11-04 | 2,425 | 2,451 | 2,415 | 2,421 | 172,300 | 2,421 |
2022-11-02 | 2,410 | 2,450 | 2,408 | 2,450 | 250,200 | 2,450 |
2022-11-01 | 2,404 | 2,417 | 2,398 | 2,408 | 158,200 | 2,408 |
2022-10-31 | 2,376 | 2,401 | 2,376 | 2,400 | 191,600 | 2,400 |
2022-10-28 | 2,361 | 2,393 | 2,354 | 2,370 | 550,400 | 2,370 |
2022-10-27 | 2,371 | 2,384 | 2,358 | 2,380 | 137,000 | 2,380 |
2022-10-26 | 2,388 | 2,400 | 2,360 | 2,366 | 180,200 | 2,366 |
2022-10-25 | 2,363 | 2,401 | 2,348 | 2,398 | 268,700 | 2,398 |
2022-10-24 | 2,381 | 2,383 | 2,336 | 2,345 | 181,400 | 2,345 |
2022-10-21 | 2,381 | 2,407 | 2,381 | 2,399 | 142,400 | 2,399 |
2022-10-20 | 2,373 | 2,415 | 2,368 | 2,404 | 220,100 | 2,404 |
2022-10-19 | 2,373 | 2,414 | 2,367 | 2,414 | 431,400 | 2,414 |
2022-10-18 | 2,385 | 2,400 | 2,340 | 2,364 | 377,800 | 2,364 |
2022-10-17 | 2,324 | 2,341 | 2,306 | 2,311 | 121,200 | 2,311 |
2022-10-14 | 2,321 | 2,337 | 2,309 | 2,321 | 161,800 | 2,321 |
2022-10-13 | 2,300 | 2,311 | 2,286 | 2,299 | 154,200 | 2,299 |
2022-10-12 | 2,300 | 2,318 | 2,286 | 2,312 | 215,600 | 2,312 |
2022-10-11 | 2,341 | 2,360 | 2,295 | 2,300 | 335,900 | 2,300 |
2022-10-07 | 2,348 | 2,380 | 2,339 | 2,360 | 433,400 | 2,360 |
2022-10-06 | 2,311 | 2,358 | 2,295 | 2,336 | 401,800 | 2,336 |
2022-10-05 | 2,373 | 2,386 | 2,305 | 2,306 | 513,100 | 2,306 |
2022-10-04 | 2,300 | 2,379 | 2,286 | 2,373 | 788,900 | 2,373 |
2022-10-03 | 2,260 | 2,280 | 2,235 | 2,275 | 524,200 | 2,275 |
2022-09-30 | 2,242 | 2,259 | 2,214 | 2,238 | 467,400 | 2,238 |
2022-09-29 | 2,165 | 2,255 | 2,156 | 2,243 | 674,600 | 2,243 |
2022-09-28 | 2,227 | 2,227 | 2,187 | 2,200 | 1,201,900 | 2,200 |
2022-09-27 | 2,177 | 2,191 | 2,161 | 2,186 | 481,600 | 2,186 |
2022-09-26 | 2,170 | 2,198 | 2,133 | 2,167 | 776,100 | 2,167 |
2022-09-22 | 2,171 | 2,171 | 2,129 | 2,150 | 367,500 | 2,150 |
2022-09-21 | 2,180 | 2,180 | 2,153 | 2,153 | 255,900 | 2,153 |
2022-09-20 | 2,154 | 2,174 | 2,142 | 2,174 | 251,200 | 2,174 |
2022-09-16 | 2,149 | 2,167 | 2,130 | 2,163 | 448,400 | 2,163 |
2022-09-15 | 2,149 | 2,149 | 2,130 | 2,134 | 160,200 | 2,134 |
2022-09-14 | 2,130 | 2,143 | 2,120 | 2,130 | 145,400 | 2,130 |
2022-09-13 | 2,152 | 2,160 | 2,145 | 2,160 | 143,600 | 2,160 |
2022-09-12 | 2,150 | 2,154 | 2,131 | 2,152 | 169,100 | 2,152 |
2022-09-09 | 2,128 | 2,148 | 2,123 | 2,135 | 338,800 | 2,135 |
2022-09-08 | 2,082 | 2,114 | 2,066 | 2,112 | 230,100 | 2,112 |
2022-09-07 | 2,070 | 2,071 | 2,047 | 2,063 | 140,300 | 2,063 |
2022-09-06 | 2,075 | 2,078 | 2,062 | 2,071 | 136,900 | 2,071 |
2022-09-05 | 2,088 | 2,088 | 2,065 | 2,074 | 119,900 | 2,074 |
2022-09-02 | 2,106 | 2,106 | 2,086 | 2,097 | 178,300 | 2,097 |
2022-09-01 | 2,100 | 2,114 | 2,092 | 2,093 | 159,100 | 2,093 |
2022-08-31 | 2,100 | 2,126 | 2,100 | 2,120 | 132,100 | 2,120 |
2022-08-30 | 2,090 | 2,118 | 2,088 | 2,118 | 108,200 | 2,118 |
2022-08-29 | 2,080 | 2,098 | 2,074 | 2,088 | 144,600 | 2,088 |
2022-08-26 | 2,111 | 2,115 | 2,098 | 2,099 | 93,500 | 2,099 |
2022-08-25 | 2,107 | 2,118 | 2,102 | 2,112 | 53,400 | 2,112 |
2022-08-24 | 2,124 | 2,124 | 2,107 | 2,107 | 83,100 | 2,107 |
2022-08-23 | 2,107 | 2,128 | 2,100 | 2,124 | 130,900 | 2,124 |
2022-08-22 | 2,090 | 2,114 | 2,084 | 2,112 | 138,900 | 2,112 |
2022-08-19 | 2,085 | 2,094 | 2,079 | 2,093 | 112,600 | 2,093 |
2022-08-18 | 2,081 | 2,086 | 2,077 | 2,081 | 96,200 | 2,081 |
2022-08-17 | 2,071 | 2,090 | 2,070 | 2,083 | 118,600 | 2,083 |
2022-08-16 | 2,074 | 2,078 | 2,055 | 2,069 | 84,500 | 2,069 |
2022-08-15 | 2,089 | 2,089 | 2,060 | 2,064 | 98,500 | 2,064 |
2022-08-12 | 2,079 | 2,097 | 2,066 | 2,082 | 148,800 | 2,082 |
2022-08-10 | 2,085 | 2,094 | 2,060 | 2,066 | 123,400 | 2,066 |
2022-08-09 | 2,075 | 2,087 | 2,054 | 2,068 | 119,400 | 2,068 |
2022-08-08 | 2,092 | 2,098 | 2,061 | 2,076 | 150,500 | 2,076 |
2022-08-05 | 2,058 | 2,120 | 2,046 | 2,103 | 310,700 | 2,103 |
2022-08-04 | 2,071 | 2,071 | 2,045 | 2,050 | 143,900 | 2,050 |
2022-08-03 | 2,075 | 2,075 | 2,051 | 2,057 | 98,100 | 2,057 |
2022-08-02 | 2,100 | 2,100 | 2,065 | 2,075 | 116,000 | 2,075 |
2022-08-01 | 2,090 | 2,106 | 2,079 | 2,106 | 132,000 | 2,106 |
2022-07-29 | 2,100 | 2,100 | 2,072 | 2,075 | 120,000 | 2,075 |
2022-07-28 | 2,090 | 2,099 | 2,055 | 2,096 | 156,300 | 2,096 |
2022-07-27 | 2,091 | 2,100 | 2,076 | 2,087 | 98,300 | 2,087 |
2022-07-26 | 2,078 | 2,090 | 2,076 | 2,090 | 99,400 | 2,090 |
2022-07-25 | 2,068 | 2,076 | 2,062 | 2,070 | 95,100 | 2,070 |
2022-07-22 | 2,060 | 2,067 | 2,053 | 2,062 | 122,900 | 2,062 |
2022-07-21 | 2,063 | 2,068 | 2,057 | 2,067 | 89,100 | 2,067 |
2022-07-20 | 2,072 | 2,073 | 2,058 | 2,064 | 144,900 | 2,064 |
2022-07-19 | 2,067 | 2,067 | 2,041 | 2,051 | 67,300 | 2,051 |
2022-07-15 | 2,074 | 2,077 | 2,051 | 2,054 | 117,400 | 2,054 |
2022-07-14 | 2,051 | 2,068 | 2,047 | 2,068 | 112,500 | 2,068 |
2022-07-13 | 2,052 | 2,056 | 2,043 | 2,050 | 78,700 | 2,050 |
2022-07-12 | 2,055 | 2,057 | 2,032 | 2,036 | 139,600 | 2,036 |
2022-07-11 | 2,040 | 2,063 | 2,038 | 2,061 | 197,500 | 2,061 |
2022-07-08 | 2,040 | 2,047 | 2,028 | 2,029 | 164,900 | 2,029 |
2022-07-07 | 2,050 | 2,058 | 2,019 | 2,039 | 131,600 | 2,039 |
2022-07-06 | 2,019 | 2,046 | 2,019 | 2,040 | 129,000 | 2,040 |
2022-07-05 | 2,037 | 2,047 | 2,032 | 2,037 | 119,800 | 2,037 |
2022-07-04 | 2,035 | 2,038 | 2,011 | 2,034 | 108,100 | 2,034 |
2022-07-01 | 2,016 | 2,025 | 2,001 | 2,011 | 146,100 | 2,011 |
2022-06-30 | 2,040 | 2,046 | 2,006 | 2,013 | 228,200 | 2,013 |
2022-06-29 | 2,047 | 2,047 | 2,029 | 2,043 | 226,900 | 2,043 |
2022-06-28 | 2,010 | 2,048 | 2,003 | 2,048 | 312,700 | 2,048 |
2022-06-27 | 2,010 | 2,015 | 1,990 | 2,010 | 158,300 | 2,010 |
2022-06-24 | 2,012 | 2,016 | 1,992 | 2,002 | 144,200 | 2,002 |
2022-06-23 | 1,998 | 2,017 | 1,993 | 2,011 | 155,600 | 2,011 |
2022-06-22 | 1,992 | 2,016 | 1,989 | 1,998 | 224,500 | 1,998 |
2022-06-21 | 1,980 | 2,000 | 1,978 | 1,999 | 153,800 | 1,999 |
2022-06-20 | 1,966 | 1,985 | 1,962 | 1,972 | 143,400 | 1,972 |
2022-06-17 | 1,930 | 1,967 | 1,920 | 1,963 | 332,700 | 1,963 |
2022-06-16 | 1,918 | 1,945 | 1,918 | 1,942 | 78,000 | 1,942 |
2022-06-15 | 1,924 | 1,933 | 1,914 | 1,915 | 159,100 | 1,915 |
2022-06-14 | 1,918 | 1,938 | 1,917 | 1,935 | 144,900 | 1,935 |
2022-06-13 | 1,920 | 1,950 | 1,918 | 1,944 | 141,000 | 1,944 |
2022-06-10 | 1,960 | 1,964 | 1,937 | 1,945 | 162,100 | 1,945 |
2022-06-09 | 1,968 | 1,980 | 1,966 | 1,968 | 112,500 | 1,968 |
2022-06-08 | 1,981 | 1,992 | 1,970 | 1,977 | 105,200 | 1,977 |
2022-06-07 | 1,998 | 2,002 | 1,981 | 1,981 | 157,600 | 1,981 |
2022-06-06 | 1,973 | 1,998 | 1,970 | 1,998 | 126,500 | 1,998 |
2022-06-03 | 1,980 | 1,985 | 1,962 | 1,984 | 187,600 | 1,984 |
2022-06-02 | 1,978 | 1,978 | 1,957 | 1,970 | 151,000 | 1,970 |
2022-06-01 | 1,937 | 1,980 | 1,933 | 1,980 | 268,500 | 1,980 |
2022-05-31 | 1,943 | 1,949 | 1,934 | 1,934 | 169,700 | 1,934 |
2022-05-30 | 1,948 | 1,950 | 1,929 | 1,936 | 263,400 | 1,936 |
2022-05-27 | 1,953 | 1,953 | 1,925 | 1,932 | 107,400 | 1,932 |
2022-05-26 | 1,922 | 1,944 | 1,922 | 1,941 | 159,300 | 1,941 |
2022-05-25 | 1,911 | 1,928 | 1,907 | 1,912 | 135,900 | 1,912 |
2022-05-24 | 1,912 | 1,917 | 1,893 | 1,913 | 121,000 | 1,913 |
2022-05-23 | 1,917 | 1,920 | 1,891 | 1,906 | 113,400 | 1,906 |
2022-05-20 | 1,874 | 1,908 | 1,874 | 1,907 | 166,100 | 1,907 |
2022-05-19 | 1,855 | 1,884 | 1,845 | 1,876 | 129,500 | 1,876 |
2022-05-18 | 1,887 | 1,892 | 1,873 | 1,887 | 109,200 | 1,887 |
2022-05-17 | 1,883 | 1,920 | 1,881 | 1,882 | 161,200 | 1,882 |
2022-05-16 | 1,911 | 1,911 | 1,858 | 1,873 | 203,700 | 1,873 |
2022-05-13 | 1,850 | 1,920 | 1,848 | 1,911 | 229,800 | 1,911 |
2022-05-12 | 1,879 | 1,884 | 1,850 | 1,850 | 157,600 | 1,850 |
2022-05-11 | 1,894 | 1,904 | 1,875 | 1,878 | 140,900 | 1,878 |
2022-05-10 | 1,901 | 1,915 | 1,894 | 1,903 | 113,500 | 1,903 |
2022-05-09 | 1,928 | 1,929 | 1,911 | 1,911 | 105,100 | 1,911 |
2022-05-06 | 1,920 | 1,940 | 1,907 | 1,940 | 130,600 | 1,940 |
2022-05-02 | 1,947 | 1,952 | 1,925 | 1,931 | 120,500 | 1,931 |
2022-04-28 | 1,910 | 1,953 | 1,906 | 1,953 | 298,000 | 1,953 |
2022-04-27 | 1,908 | 1,918 | 1,898 | 1,906 | 282,000 | 1,906 |
2022-04-26 | 1,880 | 1,913 | 1,870 | 1,910 | 182,600 | 1,910 |
2022-04-25 | 1,857 | 1,882 | 1,848 | 1,878 | 130,100 | 1,878 |
2022-04-22 | 1,885 | 1,885 | 1,866 | 1,878 | 104,100 | 1,878 |
2022-04-21 | 1,894 | 1,902 | 1,889 | 1,900 | 133,900 | 1,900 |
2022-04-20 | 1,895 | 1,902 | 1,885 | 1,891 | 151,000 | 1,891 |
2022-04-19 | 1,890 | 1,893 | 1,874 | 1,887 | 147,200 | 1,887 |
2022-04-18 | 1,850 | 1,873 | 1,842 | 1,868 | 108,800 | 1,868 |
2022-04-15 | 1,870 | 1,873 | 1,860 | 1,865 | 92,200 | 1,865 |
2022-04-14 | 1,860 | 1,870 | 1,852 | 1,862 | 86,500 | 1,862 |
2022-04-13 | 1,837 | 1,863 | 1,834 | 1,861 | 119,700 | 1,861 |
2022-04-12 | 1,841 | 1,854 | 1,835 | 1,841 | 112,600 | 1,841 |
2022-04-11 | 1,825 | 1,836 | 1,820 | 1,831 | 125,500 | 1,831 |
2022-04-08 | 1,835 | 1,841 | 1,822 | 1,835 | 119,300 | 1,835 |
2022-04-07 | 1,841 | 1,845 | 1,821 | 1,837 | 123,200 | 1,837 |
2022-04-06 | 1,890 | 1,891 | 1,859 | 1,860 | 144,400 | 1,860 |
2022-04-05 | 1,883 | 1,895 | 1,873 | 1,885 | 177,000 | 1,885 |
2022-04-04 | 1,852 | 1,875 | 1,852 | 1,873 | 148,100 | 1,873 |
2022-04-01 | 1,816 | 1,860 | 1,810 | 1,854 | 155,300 | 1,854 |
2022-03-31 | 1,850 | 1,854 | 1,822 | 1,822 | 306,200 | 1,822 |
2022-03-30 | 1,869 | 1,875 | 1,836 | 1,859 | 404,900 | 1,859 |
2022-03-29 | 1,920 | 1,920 | 1,896 | 1,909 | 530,900 | 1,909 |
2022-03-28 | 1,929 | 1,934 | 1,912 | 1,918 | 308,800 | 1,918 |
2022-03-25 | 1,900 | 1,922 | 1,894 | 1,918 | 327,100 | 1,918 |
2022-03-24 | 1,897 | 1,905 | 1,876 | 1,886 | 367,600 | 1,886 |
2022-03-23 | 1,909 | 1,915 | 1,898 | 1,912 | 177,300 | 1,912 |
2022-03-22 | 1,902 | 1,916 | 1,889 | 1,894 | 216,600 | 1,894 |
2022-03-18 | 1,911 | 1,916 | 1,885 | 1,888 | 335,700 | 1,888 |
2022-03-17 | 1,922 | 1,931 | 1,900 | 1,911 | 205,800 | 1,911 |
2022-03-16 | 1,916 | 1,921 | 1,903 | 1,911 | 151,100 | 1,911 |
2022-03-15 | 1,895 | 1,924 | 1,890 | 1,918 | 124,500 | 1,918 |
2022-03-14 | 1,908 | 1,912 | 1,890 | 1,891 | 134,700 | 1,891 |
2022-03-11 | 1,877 | 1,893 | 1,870 | 1,887 | 152,700 | 1,887 |
2022-03-10 | 1,864 | 1,890 | 1,855 | 1,890 | 185,700 | 1,890 |
2022-03-09 | 1,849 | 1,860 | 1,831 | 1,837 | 154,100 | 1,837 |
2022-03-08 | 1,865 | 1,874 | 1,820 | 1,826 | 201,400 | 1,826 |
2022-03-07 | 1,890 | 1,895 | 1,866 | 1,877 | 176,500 | 1,877 |
2022-03-04 | 1,901 | 1,914 | 1,891 | 1,899 | 124,700 | 1,899 |
2022-03-03 | 1,900 | 1,921 | 1,900 | 1,912 | 150,000 | 1,912 |
2022-03-02 | 1,906 | 1,919 | 1,894 | 1,894 | 128,100 | 1,894 |
2022-03-01 | 1,947 | 1,949 | 1,922 | 1,922 | 112,000 | 1,922 |
2022-02-28 | 1,910 | 1,943 | 1,908 | 1,935 | 121,000 | 1,935 |
2022-02-25 | 1,902 | 1,920 | 1,895 | 1,904 | 107,800 | 1,904 |
2022-02-24 | 1,928 | 1,937 | 1,890 | 1,910 | 179,400 | 1,910 |
2022-02-22 | 1,939 | 1,956 | 1,930 | 1,930 | 116,700 | 1,930 |
2022-02-21 | 1,942 | 1,960 | 1,930 | 1,945 | 157,600 | 1,945 |
2022-02-18 | 1,929 | 1,954 | 1,926 | 1,942 | 112,000 | 1,942 |
2022-02-17 | 1,943 | 1,951 | 1,924 | 1,934 | 86,600 | 1,934 |
2022-02-16 | 1,971 | 1,972 | 1,940 | 1,945 | 104,100 | 1,945 |
2022-02-15 | 1,955 | 1,964 | 1,945 | 1,948 | 202,800 | 1,948 |
2022-02-14 | 1,895 | 1,949 | 1,894 | 1,943 | 177,400 | 1,943 |
2022-02-10 | 1,949 | 1,952 | 1,907 | 1,922 | 157,200 | 1,922 |
2022-02-09 | 1,920 | 1,944 | 1,916 | 1,935 | 168,200 | 1,935 |
2022-02-08 | 1,914 | 1,920 | 1,902 | 1,911 | 122,700 | 1,911 |
2022-02-07 | 1,882 | 1,903 | 1,882 | 1,900 | 103,400 | 1,900 |
2022-02-04 | 1,884 | 1,899 | 1,874 | 1,892 | 126,300 | 1,892 |
2022-02-03 | 1,873 | 1,884 | 1,868 | 1,884 | 108,900 | 1,884 |
2022-02-02 | 1,831 | 1,873 | 1,826 | 1,873 | 179,800 | 1,873 |
2022-02-01 | 1,840 | 1,858 | 1,838 | 1,840 | 85,800 | 1,840 |
2022-01-31 | 1,832 | 1,838 | 1,825 | 1,828 | 126,000 | 1,828 |
2022-01-28 | 1,823 | 1,854 | 1,823 | 1,832 | 140,900 | 1,832 |
2022-01-27 | 1,845 | 1,854 | 1,810 | 1,819 | 178,700 | 1,819 |
2022-01-26 | 1,851 | 1,873 | 1,840 | 1,840 | 115,700 | 1,840 |
2022-01-25 | 1,870 | 1,870 | 1,845 | 1,859 | 149,100 | 1,859 |
2022-01-24 | 1,850 | 1,878 | 1,847 | 1,873 | 137,100 | 1,873 |
2022-01-21 | 1,855 | 1,857 | 1,837 | 1,857 | 158,900 | 1,857 |
2022-01-20 | 1,820 | 1,877 | 1,819 | 1,862 | 234,900 | 1,862 |
2022-01-19 | 1,835 | 1,858 | 1,811 | 1,812 | 233,600 | 1,812 |
2022-01-18 | 1,820 | 1,873 | 1,809 | 1,842 | 235,600 | 1,842 |
2022-01-17 | 1,839 | 1,847 | 1,775 | 1,819 | 676,100 | 1,819 |
2022-01-14 | 1,926 | 1,934 | 1,911 | 1,934 | 146,300 | 1,934 |
2022-01-13 | 1,937 | 1,939 | 1,925 | 1,930 | 87,800 | 1,930 |
2022-01-12 | 1,927 | 1,939 | 1,923 | 1,933 | 139,700 | 1,933 |
2022-01-11 | 1,938 | 1,940 | 1,905 | 1,926 | 190,800 | 1,926 |
2022-01-07 | 1,922 | 1,953 | 1,922 | 1,938 | 137,100 | 1,938 |
2022-01-06 | 1,920 | 1,934 | 1,914 | 1,914 | 94,000 | 1,914 |
2022-01-05 | 1,932 | 1,933 | 1,919 | 1,927 | 92,400 | 1,927 |
2022-01-04 | 1,919 | 1,922 | 1,899 | 1,919 | 101,200 | 1,919 |
分割・併合履歴 : [1991-12-25]1株→2株