6462 (株)リケン 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 | 2,558 | 2,595 | 2,546 | 2,574 | 21,400 | 2,574 |
2021-12-29 | 2,514 | 2,570 | 2,514 | 2,570 | 22,400 | 2,570 |
2021-12-28 | 2,510 | 2,544 | 2,503 | 2,539 | 20,700 | 2,539 |
2021-12-27 | 2,528 | 2,540 | 2,493 | 2,499 | 33,500 | 2,499 |
2021-12-24 | 2,510 | 2,530 | 2,508 | 2,528 | 15,900 | 2,528 |
2021-12-23 | 2,476 | 2,499 | 2,465 | 2,499 | 27,300 | 2,499 |
2021-12-22 | 2,479 | 2,486 | 2,450 | 2,452 | 35,100 | 2,452 |
2021-12-21 | 2,484 | 2,500 | 2,456 | 2,458 | 35,100 | 2,458 |
2021-12-20 | 2,560 | 2,560 | 2,468 | 2,475 | 48,600 | 2,475 |
2021-12-17 | 2,556 | 2,603 | 2,556 | 2,587 | 36,400 | 2,587 |
2021-12-16 | 2,546 | 2,575 | 2,545 | 2,575 | 23,500 | 2,575 |
2021-12-15 | 2,509 | 2,550 | 2,509 | 2,526 | 25,800 | 2,526 |
2021-12-14 | 2,513 | 2,532 | 2,498 | 2,515 | 23,500 | 2,515 |
2021-12-13 | 2,537 | 2,539 | 2,490 | 2,503 | 30,100 | 2,503 |
2021-12-10 | 2,561 | 2,577 | 2,525 | 2,534 | 17,000 | 2,534 |
2021-12-09 | 2,562 | 2,578 | 2,540 | 2,561 | 20,100 | 2,561 |
2021-12-08 | 2,580 | 2,590 | 2,563 | 2,572 | 21,300 | 2,572 |
2021-12-07 | 2,507 | 2,588 | 2,507 | 2,578 | 34,200 | 2,578 |
2021-12-06 | 2,519 | 2,545 | 2,483 | 2,486 | 42,800 | 2,486 |
2021-12-03 | 2,493 | 2,529 | 2,467 | 2,529 | 25,500 | 2,529 |
2021-12-02 | 2,445 | 2,477 | 2,415 | 2,456 | 33,300 | 2,456 |
2021-12-01 | 2,430 | 2,470 | 2,406 | 2,446 | 48,000 | 2,446 |
2021-11-30 | 2,466 | 2,512 | 2,423 | 2,437 | 43,500 | 2,437 |
2021-11-29 | 2,480 | 2,505 | 2,450 | 2,466 | 45,800 | 2,466 |
2021-11-26 | 2,576 | 2,576 | 2,510 | 2,534 | 43,300 | 2,534 |
2021-11-25 | 2,570 | 2,588 | 2,555 | 2,560 | 15,100 | 2,560 |
2021-11-24 | 2,581 | 2,609 | 2,555 | 2,570 | 20,100 | 2,570 |
2021-11-22 | 2,627 | 2,627 | 2,552 | 2,573 | 30,200 | 2,573 |
2021-11-19 | 2,652 | 2,652 | 2,611 | 2,627 | 20,400 | 2,627 |
2021-11-18 | 2,643 | 2,678 | 2,625 | 2,667 | 34,900 | 2,667 |
2021-11-17 | 2,637 | 2,668 | 2,634 | 2,647 | 33,100 | 2,647 |
2021-11-16 | 2,627 | 2,640 | 2,614 | 2,620 | 22,200 | 2,620 |
2021-11-15 | 2,654 | 2,688 | 2,607 | 2,616 | 24,400 | 2,616 |
2021-11-12 | 2,627 | 2,664 | 2,620 | 2,659 | 28,300 | 2,659 |
2021-11-11 | 2,729 | 2,743 | 2,603 | 2,604 | 65,800 | 2,604 |
2021-11-10 | 2,725 | 2,730 | 2,685 | 2,715 | 45,400 | 2,715 |
2021-11-09 | 2,743 | 2,777 | 2,730 | 2,740 | 21,200 | 2,740 |
2021-11-08 | 2,748 | 2,777 | 2,722 | 2,776 | 30,100 | 2,776 |
2021-11-05 | 2,760 | 2,760 | 2,705 | 2,724 | 29,500 | 2,724 |
2021-11-04 | 2,722 | 2,778 | 2,704 | 2,767 | 51,200 | 2,767 |
2021-11-02 | 2,729 | 2,732 | 2,702 | 2,705 | 21,200 | 2,705 |
2021-11-01 | 2,710 | 2,740 | 2,699 | 2,740 | 26,100 | 2,740 |
2021-10-29 | 2,718 | 2,718 | 2,672 | 2,684 | 30,500 | 2,684 |
2021-10-28 | 2,691 | 2,727 | 2,670 | 2,726 | 78,100 | 2,726 |
2021-10-27 | 2,733 | 2,735 | 2,698 | 2,712 | 23,600 | 2,712 |
2021-10-26 | 2,728 | 2,739 | 2,714 | 2,725 | 17,600 | 2,725 |
2021-10-25 | 2,700 | 2,723 | 2,683 | 2,690 | 22,000 | 2,690 |
2021-10-22 | 2,700 | 2,730 | 2,668 | 2,714 | 39,200 | 2,714 |
2021-10-21 | 2,720 | 2,747 | 2,701 | 2,701 | 28,200 | 2,701 |
2021-10-20 | 2,766 | 2,782 | 2,719 | 2,728 | 34,500 | 2,728 |
2021-10-19 | 2,815 | 2,815 | 2,762 | 2,772 | 29,000 | 2,772 |
2021-10-18 | 2,777 | 2,835 | 2,775 | 2,827 | 36,900 | 2,827 |
2021-10-15 | 2,741 | 2,782 | 2,731 | 2,775 | 28,700 | 2,775 |
2021-10-14 | 2,733 | 2,736 | 2,698 | 2,721 | 29,600 | 2,721 |
2021-10-13 | 2,733 | 2,759 | 2,695 | 2,747 | 30,500 | 2,747 |
2021-10-12 | 2,715 | 2,741 | 2,703 | 2,733 | 25,900 | 2,733 |
2021-10-11 | 2,676 | 2,728 | 2,676 | 2,715 | 25,700 | 2,715 |
2021-10-08 | 2,654 | 2,708 | 2,651 | 2,670 | 30,400 | 2,670 |
2021-10-07 | 2,706 | 2,706 | 2,632 | 2,649 | 36,400 | 2,649 |
2021-10-06 | 2,725 | 2,775 | 2,685 | 2,687 | 61,500 | 2,687 |
2021-10-05 | 2,700 | 2,725 | 2,663 | 2,683 | 38,500 | 2,683 |
2021-10-04 | 2,760 | 2,772 | 2,714 | 2,726 | 31,700 | 2,726 |
2021-10-01 | 2,811 | 2,815 | 2,742 | 2,745 | 50,000 | 2,745 |
2021-09-30 | 2,859 | 2,914 | 2,839 | 2,839 | 29,000 | 2,839 |
2021-09-29 | 2,870 | 2,879 | 2,834 | 2,879 | 47,900 | 2,879 |
2021-09-28 | 2,912 | 2,941 | 2,876 | 2,938 | 47,900 | 2,938 |
2021-09-27 | 2,949 | 2,960 | 2,897 | 2,910 | 36,300 | 2,910 |
2021-09-24 | 2,900 | 2,930 | 2,900 | 2,923 | 56,100 | 2,923 |
2021-09-22 | 2,891 | 2,891 | 2,831 | 2,842 | 45,100 | 2,842 |
2021-09-21 | 2,853 | 2,920 | 2,845 | 2,903 | 45,300 | 2,903 |
2021-09-17 | 2,930 | 2,947 | 2,905 | 2,924 | 38,700 | 2,924 |
2021-09-16 | 2,959 | 2,967 | 2,898 | 2,933 | 46,400 | 2,933 |
2021-09-15 | 2,990 | 2,990 | 2,915 | 2,940 | 60,000 | 2,940 |
2021-09-14 | 2,973 | 3,025 | 2,968 | 2,989 | 76,900 | 2,989 |
2021-09-13 | 2,939 | 2,984 | 2,914 | 2,984 | 44,900 | 2,984 |
2021-09-10 | 2,914 | 2,963 | 2,899 | 2,955 | 72,400 | 2,955 |
2021-09-09 | 2,898 | 2,908 | 2,863 | 2,887 | 48,200 | 2,887 |
2021-09-08 | 2,913 | 2,932 | 2,877 | 2,912 | 64,700 | 2,912 |
2021-09-07 | 2,940 | 2,955 | 2,864 | 2,904 | 101,900 | 2,904 |
2021-09-06 | 2,978 | 2,978 | 2,927 | 2,950 | 87,400 | 2,950 |
2021-09-03 | 2,838 | 2,946 | 2,835 | 2,902 | 109,200 | 2,902 |
2021-09-02 | 2,745 | 2,859 | 2,738 | 2,850 | 197,300 | 2,850 |
2021-09-01 | 2,672 | 2,735 | 2,670 | 2,727 | 83,000 | 2,727 |
2021-08-31 | 2,625 | 2,664 | 2,605 | 2,640 | 64,200 | 2,640 |
2021-08-30 | 2,548 | 2,600 | 2,531 | 2,599 | 48,400 | 2,599 |
2021-08-27 | 2,510 | 2,511 | 2,494 | 2,506 | 24,500 | 2,506 |
2021-08-26 | 2,500 | 2,517 | 2,490 | 2,502 | 40,500 | 2,502 |
2021-08-25 | 2,521 | 2,553 | 2,498 | 2,500 | 34,700 | 2,500 |
2021-08-24 | 2,490 | 2,534 | 2,490 | 2,519 | 35,400 | 2,519 |
2021-08-23 | 2,472 | 2,518 | 2,469 | 2,494 | 65,500 | 2,494 |
2021-08-20 | 2,527 | 2,529 | 2,461 | 2,469 | 74,500 | 2,469 |
2021-08-19 | 2,586 | 2,588 | 2,521 | 2,522 | 67,200 | 2,522 |
2021-08-18 | 2,587 | 2,616 | 2,566 | 2,588 | 51,700 | 2,588 |
2021-08-17 | 2,636 | 2,663 | 2,598 | 2,602 | 30,100 | 2,602 |
2021-08-16 | 2,693 | 2,693 | 2,624 | 2,636 | 39,900 | 2,636 |
2021-08-13 | 2,700 | 2,700 | 2,671 | 2,693 | 23,800 | 2,693 |
2021-08-12 | 2,680 | 2,715 | 2,680 | 2,687 | 66,000 | 2,687 |
2021-08-11 | 2,589 | 2,669 | 2,589 | 2,666 | 75,100 | 2,666 |
2021-08-10 | 2,580 | 2,627 | 2,523 | 2,567 | 138,300 | 2,567 |
2021-08-06 | 2,586 | 2,618 | 2,566 | 2,611 | 59,600 | 2,611 |
2021-08-05 | 2,603 | 2,603 | 2,570 | 2,578 | 45,800 | 2,578 |
2021-08-04 | 2,655 | 2,655 | 2,613 | 2,613 | 27,800 | 2,613 |
2021-08-03 | 2,616 | 2,646 | 2,616 | 2,644 | 34,300 | 2,644 |
2021-08-02 | 2,601 | 2,628 | 2,590 | 2,619 | 35,500 | 2,619 |
2021-07-30 | 2,620 | 2,622 | 2,584 | 2,590 | 38,600 | 2,590 |
2021-07-29 | 2,645 | 2,645 | 2,605 | 2,623 | 29,100 | 2,623 |
2021-07-28 | 2,628 | 2,657 | 2,615 | 2,629 | 25,700 | 2,629 |
2021-07-27 | 2,648 | 2,659 | 2,616 | 2,644 | 40,700 | 2,644 |
2021-07-26 | 2,632 | 2,632 | 2,599 | 2,615 | 34,200 | 2,615 |
2021-07-21 | 2,583 | 2,606 | 2,575 | 2,588 | 60,300 | 2,588 |
2021-07-20 | 2,552 | 2,580 | 2,533 | 2,570 | 58,400 | 2,570 |
2021-07-19 | 2,600 | 2,600 | 2,564 | 2,589 | 46,100 | 2,589 |
2021-07-16 | 2,618 | 2,630 | 2,610 | 2,619 | 29,400 | 2,619 |
2021-07-15 | 2,633 | 2,641 | 2,612 | 2,615 | 28,000 | 2,615 |
2021-07-14 | 2,647 | 2,665 | 2,630 | 2,635 | 31,200 | 2,635 |
2021-07-13 | 2,620 | 2,681 | 2,606 | 2,675 | 75,200 | 2,675 |
2021-07-12 | 2,610 | 2,618 | 2,590 | 2,603 | 42,500 | 2,603 |
2021-07-09 | 2,525 | 2,579 | 2,514 | 2,569 | 65,300 | 2,569 |
2021-07-08 | 2,595 | 2,612 | 2,552 | 2,552 | 70,300 | 2,552 |
2021-07-07 | 2,607 | 2,623 | 2,585 | 2,602 | 48,900 | 2,602 |
2021-07-06 | 2,613 | 2,643 | 2,611 | 2,635 | 38,100 | 2,635 |
2021-07-05 | 2,609 | 2,627 | 2,589 | 2,605 | 37,300 | 2,605 |
2021-07-02 | 2,586 | 2,616 | 2,580 | 2,601 | 48,600 | 2,601 |
2021-07-01 | 2,574 | 2,586 | 2,541 | 2,582 | 41,500 | 2,582 |
2021-06-30 | 2,601 | 2,619 | 2,552 | 2,555 | 66,200 | 2,555 |
2021-06-29 | 2,657 | 2,657 | 2,600 | 2,614 | 48,400 | 2,614 |
2021-06-28 | 2,591 | 2,656 | 2,591 | 2,652 | 65,200 | 2,652 |
2021-06-25 | 2,541 | 2,577 | 2,541 | 2,575 | 41,100 | 2,575 |
2021-06-24 | 2,516 | 2,561 | 2,516 | 2,526 | 39,300 | 2,526 |
2021-06-23 | 2,520 | 2,527 | 2,495 | 2,505 | 45,600 | 2,505 |
2021-06-22 | 2,510 | 2,542 | 2,494 | 2,536 | 57,200 | 2,536 |
2021-06-21 | 2,476 | 2,494 | 2,458 | 2,460 | 83,700 | 2,460 |
2021-06-18 | 2,584 | 2,584 | 2,516 | 2,516 | 94,400 | 2,516 |
2021-06-17 | 2,622 | 2,622 | 2,583 | 2,584 | 35,100 | 2,584 |
2021-06-16 | 2,609 | 2,658 | 2,600 | 2,622 | 41,200 | 2,622 |
2021-06-15 | 2,632 | 2,632 | 2,568 | 2,592 | 50,900 | 2,592 |
2021-06-14 | 2,612 | 2,622 | 2,594 | 2,620 | 34,200 | 2,620 |
2021-06-11 | 2,659 | 2,659 | 2,589 | 2,596 | 87,500 | 2,596 |
2021-06-10 | 2,685 | 2,690 | 2,654 | 2,667 | 56,100 | 2,667 |
2021-06-09 | 2,714 | 2,765 | 2,672 | 2,683 | 77,400 | 2,683 |
2021-06-08 | 2,740 | 2,755 | 2,712 | 2,713 | 57,800 | 2,713 |
2021-06-07 | 2,698 | 2,753 | 2,680 | 2,712 | 117,500 | 2,712 |
2021-06-04 | 2,567 | 2,673 | 2,567 | 2,670 | 121,900 | 2,670 |
2021-06-03 | 2,557 | 2,569 | 2,524 | 2,566 | 71,100 | 2,566 |
2021-06-02 | 2,527 | 2,562 | 2,521 | 2,536 | 68,300 | 2,536 |
2021-06-01 | 2,457 | 2,528 | 2,445 | 2,527 | 52,100 | 2,527 |
2021-05-31 | 2,467 | 2,487 | 2,437 | 2,450 | 50,900 | 2,450 |
2021-05-28 | 2,457 | 2,474 | 2,432 | 2,470 | 53,800 | 2,470 |
2021-05-27 | 2,483 | 2,493 | 2,431 | 2,431 | 66,500 | 2,431 |
2021-05-26 | 2,499 | 2,505 | 2,463 | 2,494 | 49,100 | 2,494 |
2021-05-25 | 2,541 | 2,542 | 2,488 | 2,499 | 70,900 | 2,499 |
2021-05-24 | 2,539 | 2,568 | 2,530 | 2,540 | 51,700 | 2,540 |
2021-05-21 | 2,601 | 2,601 | 2,531 | 2,533 | 85,700 | 2,533 |
2021-05-20 | 2,579 | 2,609 | 2,567 | 2,596 | 56,900 | 2,596 |
2021-05-19 | 2,584 | 2,638 | 2,564 | 2,596 | 110,400 | 2,596 |
2021-05-18 | 2,520 | 2,600 | 2,509 | 2,599 | 123,900 | 2,599 |
2021-05-17 | 2,453 | 2,520 | 2,411 | 2,515 | 222,200 | 2,515 |
2021-05-14 | 2,337 | 2,365 | 2,320 | 2,345 | 96,900 | 2,345 |
2021-05-13 | 2,317 | 2,345 | 2,305 | 2,318 | 60,700 | 2,318 |
2021-05-12 | 2,380 | 2,380 | 2,320 | 2,343 | 67,600 | 2,343 |
2021-05-11 | 2,396 | 2,411 | 2,372 | 2,375 | 42,500 | 2,375 |
2021-05-10 | 2,374 | 2,395 | 2,361 | 2,395 | 47,900 | 2,395 |
2021-05-07 | 2,362 | 2,386 | 2,326 | 2,364 | 71,500 | 2,364 |
2021-05-06 | 2,352 | 2,380 | 2,347 | 2,370 | 63,000 | 2,370 |
2021-04-30 | 2,368 | 2,381 | 2,342 | 2,343 | 51,400 | 2,343 |
2021-04-28 | 2,353 | 2,374 | 2,333 | 2,368 | 55,800 | 2,368 |
2021-04-27 | 2,356 | 2,373 | 2,331 | 2,342 | 43,000 | 2,342 |
2021-04-26 | 2,365 | 2,380 | 2,350 | 2,356 | 41,000 | 2,356 |
2021-04-23 | 2,366 | 2,382 | 2,346 | 2,367 | 55,100 | 2,367 |
2021-04-22 | 2,423 | 2,438 | 2,370 | 2,383 | 89,300 | 2,383 |
2021-04-21 | 2,445 | 2,453 | 2,365 | 2,375 | 117,800 | 2,375 |
2021-04-20 | 2,510 | 2,547 | 2,475 | 2,477 | 63,400 | 2,477 |
2021-04-19 | 2,492 | 2,535 | 2,492 | 2,506 | 32,200 | 2,506 |
2021-04-16 | 2,530 | 2,530 | 2,480 | 2,512 | 35,600 | 2,512 |
2021-04-15 | 2,493 | 2,564 | 2,493 | 2,515 | 51,400 | 2,515 |
2021-04-14 | 2,503 | 2,503 | 2,458 | 2,493 | 53,400 | 2,493 |
2021-04-13 | 2,468 | 2,509 | 2,456 | 2,501 | 68,100 | 2,501 |
2021-04-12 | 2,460 | 2,476 | 2,443 | 2,459 | 60,300 | 2,459 |
2021-04-09 | 2,462 | 2,483 | 2,443 | 2,452 | 69,100 | 2,452 |
2021-04-08 | 2,502 | 2,502 | 2,454 | 2,461 | 65,800 | 2,461 |
2021-04-07 | 2,468 | 2,540 | 2,468 | 2,526 | 49,300 | 2,526 |
2021-04-06 | 2,549 | 2,566 | 2,458 | 2,481 | 84,900 | 2,481 |
2021-04-05 | 2,502 | 2,568 | 2,492 | 2,536 | 76,000 | 2,536 |
2021-04-02 | 2,482 | 2,494 | 2,457 | 2,484 | 55,900 | 2,484 |
2021-04-01 | 2,510 | 2,525 | 2,438 | 2,453 | 144,500 | 2,453 |
2021-03-31 | 2,588 | 2,588 | 2,500 | 2,500 | 105,600 | 2,500 |
2021-03-30 | 2,588 | 2,612 | 2,521 | 2,594 | 86,100 | 2,594 |
2021-03-29 | 2,670 | 2,684 | 2,576 | 2,619 | 139,700 | 2,619 |
2021-03-26 | 2,602 | 2,618 | 2,577 | 2,608 | 80,100 | 2,608 |
2021-03-25 | 2,529 | 2,585 | 2,527 | 2,554 | 51,500 | 2,554 |
2021-03-24 | 2,570 | 2,570 | 2,486 | 2,509 | 128,100 | 2,509 |
2021-03-23 | 2,652 | 2,657 | 2,571 | 2,594 | 131,300 | 2,594 |
2021-03-22 | 2,588 | 2,644 | 2,560 | 2,635 | 127,800 | 2,635 |
2021-03-19 | 2,511 | 2,565 | 2,504 | 2,562 | 88,600 | 2,562 |
2021-03-18 | 2,512 | 2,535 | 2,485 | 2,531 | 64,100 | 2,531 |
2021-03-17 | 2,502 | 2,520 | 2,480 | 2,520 | 49,400 | 2,520 |
2021-03-16 | 2,532 | 2,545 | 2,485 | 2,513 | 43,500 | 2,513 |
2021-03-15 | 2,428 | 2,517 | 2,424 | 2,517 | 78,600 | 2,517 |
2021-03-12 | 2,399 | 2,414 | 2,344 | 2,413 | 99,100 | 2,413 |
2021-03-11 | 2,411 | 2,444 | 2,400 | 2,411 | 62,700 | 2,411 |
2021-03-10 | 2,454 | 2,454 | 2,387 | 2,413 | 86,900 | 2,413 |
2021-03-09 | 2,427 | 2,462 | 2,415 | 2,453 | 76,200 | 2,453 |
2021-03-08 | 2,461 | 2,474 | 2,415 | 2,420 | 53,000 | 2,420 |
2021-03-05 | 2,410 | 2,439 | 2,363 | 2,439 | 42,100 | 2,439 |
2021-03-04 | 2,398 | 2,435 | 2,354 | 2,382 | 51,900 | 2,382 |
2021-03-03 | 2,365 | 2,431 | 2,363 | 2,414 | 77,100 | 2,414 |
2021-03-02 | 2,370 | 2,375 | 2,304 | 2,363 | 104,100 | 2,363 |
2021-03-01 | 2,260 | 2,365 | 2,252 | 2,363 | 161,800 | 2,363 |
2021-02-26 | 2,300 | 2,300 | 2,224 | 2,225 | 122,200 | 2,225 |
2021-02-25 | 2,290 | 2,333 | 2,264 | 2,328 | 83,400 | 2,328 |
2021-02-24 | 2,265 | 2,285 | 2,231 | 2,250 | 61,600 | 2,250 |
2021-02-22 | 2,253 | 2,271 | 2,227 | 2,249 | 76,700 | 2,249 |
2021-02-19 | 2,261 | 2,261 | 2,199 | 2,223 | 95,600 | 2,223 |
2021-02-18 | 2,325 | 2,344 | 2,270 | 2,275 | 87,600 | 2,275 |
2021-02-17 | 2,277 | 2,352 | 2,269 | 2,321 | 82,500 | 2,321 |
2021-02-16 | 2,320 | 2,320 | 2,252 | 2,265 | 70,600 | 2,265 |
2021-02-15 | 2,360 | 2,360 | 2,291 | 2,315 | 73,500 | 2,315 |
2021-02-12 | 2,449 | 2,449 | 2,329 | 2,376 | 200,400 | 2,376 |
2021-02-10 | 2,249 | 2,300 | 2,236 | 2,286 | 73,700 | 2,286 |
2021-02-09 | 2,260 | 2,260 | 2,201 | 2,219 | 60,100 | 2,219 |
2021-02-08 | 2,200 | 2,250 | 2,200 | 2,250 | 82,400 | 2,250 |
2021-02-05 | 2,171 | 2,194 | 2,138 | 2,188 | 75,800 | 2,188 |
2021-02-04 | 2,163 | 2,178 | 2,153 | 2,171 | 43,200 | 2,171 |
2021-02-03 | 2,099 | 2,165 | 2,090 | 2,163 | 71,900 | 2,163 |
2021-02-02 | 2,071 | 2,145 | 2,055 | 2,072 | 127,100 | 2,072 |
2021-02-01 | 2,074 | 2,081 | 2,051 | 2,070 | 32,200 | 2,070 |
2021-01-29 | 2,169 | 2,174 | 2,060 | 2,060 | 86,300 | 2,060 |
2021-01-28 | 2,166 | 2,169 | 2,126 | 2,150 | 45,500 | 2,150 |
2021-01-27 | 2,135 | 2,178 | 2,133 | 2,176 | 48,900 | 2,176 |
2021-01-26 | 2,128 | 2,128 | 2,105 | 2,124 | 28,300 | 2,124 |
2021-01-25 | 2,140 | 2,140 | 2,113 | 2,128 | 20,600 | 2,128 |
2021-01-22 | 2,091 | 2,142 | 2,077 | 2,137 | 46,500 | 2,137 |
2021-01-21 | 2,117 | 2,133 | 2,096 | 2,096 | 42,700 | 2,096 |
2021-01-20 | 2,105 | 2,122 | 2,094 | 2,116 | 33,000 | 2,116 |
2021-01-19 | 2,117 | 2,117 | 2,092 | 2,105 | 29,100 | 2,105 |
2021-01-18 | 2,103 | 2,110 | 2,071 | 2,101 | 36,700 | 2,101 |
2021-01-15 | 2,100 | 2,110 | 2,082 | 2,100 | 36,800 | 2,100 |
2021-01-14 | 2,097 | 2,098 | 2,075 | 2,094 | 67,300 | 2,094 |
2021-01-13 | 2,115 | 2,115 | 2,070 | 2,098 | 75,100 | 2,098 |
2021-01-12 | 2,149 | 2,150 | 2,106 | 2,118 | 60,900 | 2,118 |
2021-01-08 | 2,111 | 2,149 | 2,096 | 2,149 | 44,300 | 2,149 |
2021-01-07 | 2,090 | 2,123 | 2,077 | 2,099 | 49,600 | 2,099 |
2021-01-06 | 2,060 | 2,090 | 2,046 | 2,072 | 49,300 | 2,072 |
2021-01-05 | 2,086 | 2,094 | 2,035 | 2,090 | 56,100 | 2,090 |
2021-01-04 | 2,130 | 2,134 | 2,057 | 2,086 | 55,200 | 2,086 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株