6485 前澤給装工業(株) 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 | 1,072 | 1,078 | 1,057 | 1,067 | 4,600 | 1,067 |
2021-12-29 | 1,045 | 1,075 | 1,041 | 1,075 | 11,700 | 1,075 |
2021-12-28 | 1,046 | 1,046 | 1,022 | 1,045 | 12,400 | 1,045 |
2021-12-27 | 1,021 | 1,036 | 1,015 | 1,036 | 13,300 | 1,036 |
2021-12-24 | 1,005 | 1,008 | 1,003 | 1,008 | 4,700 | 1,008 |
2021-12-23 | 1,007 | 1,012 | 1,003 | 1,003 | 5,300 | 1,003 |
2021-12-22 | 1,007 | 1,024 | 1,006 | 1,009 | 8,800 | 1,009 |
2021-12-21 | 1,021 | 1,021 | 1,008 | 1,011 | 8,700 | 1,011 |
2021-12-20 | 1,035 | 1,040 | 1,015 | 1,015 | 9,700 | 1,015 |
2021-12-17 | 1,062 | 1,062 | 1,039 | 1,046 | 12,100 | 1,046 |
2021-12-16 | 1,034 | 1,065 | 1,034 | 1,060 | 11,500 | 1,060 |
2021-12-15 | 1,030 | 1,051 | 1,030 | 1,034 | 11,600 | 1,034 |
2021-12-14 | 1,034 | 1,039 | 1,027 | 1,037 | 10,000 | 1,037 |
2021-12-13 | 1,043 | 1,044 | 1,025 | 1,033 | 7,300 | 1,033 |
2021-12-10 | 1,060 | 1,065 | 1,023 | 1,034 | 47,600 | 1,034 |
2021-12-09 | 1,045 | 1,052 | 1,028 | 1,037 | 13,900 | 1,037 |
2021-12-08 | 1,059 | 1,059 | 1,027 | 1,038 | 18,500 | 1,038 |
2021-12-07 | 1,054 | 1,060 | 1,043 | 1,059 | 17,900 | 1,059 |
2021-12-06 | 1,037 | 1,055 | 1,036 | 1,042 | 19,000 | 1,042 |
2021-12-03 | 1,000 | 1,036 | 1,000 | 1,035 | 10,600 | 1,035 |
2021-12-02 | 1,001 | 1,022 | 1,000 | 1,000 | 21,000 | 1,000 |
2021-12-01 | 1,001 | 1,019 | 1,001 | 1,003 | 18,900 | 1,003 |
2021-11-30 | 1,022 | 1,042 | 1,001 | 1,001 | 26,000 | 1,001 |
2021-11-29 | 1,020 | 1,028 | 1,008 | 1,020 | 29,400 | 1,020 |
2021-11-26 | 1,033 | 1,042 | 1,020 | 1,020 | 22,900 | 1,020 |
2021-11-25 | 1,023 | 1,026 | 1,016 | 1,025 | 6,700 | 1,025 |
2021-11-24 | 1,025 | 1,029 | 1,020 | 1,023 | 15,200 | 1,023 |
2021-11-22 | 1,030 | 1,030 | 1,020 | 1,024 | 5,300 | 1,024 |
2021-11-19 | 1,020 | 1,033 | 1,020 | 1,032 | 9,200 | 1,032 |
2021-11-18 | 1,026 | 1,033 | 1,022 | 1,024 | 7,500 | 1,024 |
2021-11-17 | 1,049 | 1,049 | 1,026 | 1,026 | 9,500 | 1,026 |
2021-11-16 | 1,035 | 1,069 | 1,035 | 1,055 | 13,700 | 1,055 |
2021-11-15 | 1,049 | 1,050 | 1,034 | 1,037 | 11,100 | 1,037 |
2021-11-12 | 1,032 | 1,046 | 1,028 | 1,041 | 17,500 | 1,041 |
2021-11-11 | 1,058 | 1,060 | 1,032 | 1,032 | 4,100 | 1,032 |
2021-11-10 | 1,061 | 1,061 | 1,053 | 1,059 | 8,200 | 1,059 |
2021-11-09 | 1,051 | 1,067 | 1,051 | 1,061 | 6,600 | 1,061 |
2021-11-08 | 1,069 | 1,069 | 1,052 | 1,055 | 8,900 | 1,055 |
2021-11-05 | 1,082 | 1,082 | 1,059 | 1,074 | 6,500 | 1,074 |
2021-11-04 | 1,070 | 1,085 | 1,067 | 1,082 | 14,300 | 1,082 |
2021-11-02 | 1,079 | 1,092 | 1,063 | 1,063 | 10,000 | 1,063 |
2021-11-01 | 1,077 | 1,094 | 1,073 | 1,094 | 21,900 | 1,094 |
2021-10-29 | 1,049 | 1,069 | 1,049 | 1,060 | 12,600 | 1,060 |
2021-10-28 | 1,048 | 1,084 | 1,046 | 1,049 | 143,400 | 1,049 |
2021-10-27 | 1,066 | 1,066 | 1,048 | 1,048 | 11,300 | 1,048 |
2021-10-26 | 1,065 | 1,072 | 1,054 | 1,057 | 16,200 | 1,057 |
2021-10-25 | 1,045 | 1,068 | 1,045 | 1,051 | 15,000 | 1,051 |
2021-10-22 | 1,049 | 1,050 | 1,042 | 1,045 | 15,800 | 1,045 |
2021-10-21 | 1,058 | 1,064 | 1,048 | 1,049 | 10,600 | 1,049 |
2021-10-20 | 1,069 | 1,071 | 1,055 | 1,058 | 10,800 | 1,058 |
2021-10-19 | 1,059 | 1,067 | 1,048 | 1,063 | 18,200 | 1,063 |
2021-10-18 | 1,056 | 1,059 | 1,046 | 1,059 | 12,400 | 1,059 |
2021-10-15 | 1,031 | 1,056 | 1,031 | 1,056 | 21,800 | 1,056 |
2021-10-14 | 1,049 | 1,052 | 1,027 | 1,031 | 14,200 | 1,031 |
2021-10-13 | 1,021 | 1,052 | 1,021 | 1,049 | 28,900 | 1,049 |
2021-10-12 | 1,054 | 1,058 | 1,020 | 1,020 | 39,200 | 1,020 |
2021-10-11 | 1,045 | 1,070 | 1,036 | 1,070 | 33,300 | 1,070 |
2021-10-08 | 1,029 | 1,050 | 1,029 | 1,034 | 23,800 | 1,034 |
2021-10-07 | 1,009 | 1,025 | 1,009 | 1,013 | 15,800 | 1,013 |
2021-10-06 | 1,028 | 1,035 | 1,009 | 1,009 | 18,800 | 1,009 |
2021-10-05 | 1,006 | 1,027 | 1,004 | 1,025 | 20,900 | 1,025 |
2021-10-04 | 1,013 | 1,030 | 1,005 | 1,015 | 17,700 | 1,015 |
2021-10-01 | 1,002 | 1,014 | 1,000 | 1,005 | 22,000 | 1,005 |
2021-09-30 | 1,010 | 1,017 | 1,009 | 1,014 | 18,400 | 1,014 |
2021-09-29 | 1,020 | 1,020 | 1,001 | 1,004 | 23,400 | 1,004 |
2021-09-28 | 1,049 | 1,049 | 1,028 | 1,040 | 30,400 | 1,040 |
2021-09-27 | 1,046 | 1,050 | 1,035 | 1,043 | 27,800 | 1,043 |
2021-09-24 | 1,060 | 1,060 | 1,030 | 1,047 | 28,300 | 1,047 |
2021-09-22 | 1,059 | 1,059 | 1,035 | 1,038 | 13,300 | 1,038 |
2021-09-21 | 1,064 | 1,070 | 1,050 | 1,062 | 22,200 | 1,062 |
2021-09-17 | 1,065 | 1,087 | 1,065 | 1,083 | 40,900 | 1,083 |
2021-09-16 | 1,072 | 1,076 | 1,064 | 1,074 | 20,100 | 1,074 |
2021-09-15 | 1,072 | 1,073 | 1,063 | 1,072 | 13,000 | 1,072 |
2021-09-14 | 1,075 | 1,081 | 1,065 | 1,081 | 29,600 | 1,081 |
2021-09-13 | 1,050 | 1,077 | 1,049 | 1,077 | 21,500 | 1,077 |
2021-09-10 | 1,040 | 1,061 | 1,040 | 1,061 | 32,200 | 1,061 |
2021-09-09 | 1,066 | 1,066 | 1,043 | 1,043 | 41,700 | 1,043 |
2021-09-08 | 1,067 | 1,075 | 1,050 | 1,075 | 30,900 | 1,075 |
2021-09-07 | 1,069 | 1,069 | 1,056 | 1,065 | 19,000 | 1,065 |
2021-09-06 | 1,065 | 1,068 | 1,055 | 1,068 | 19,400 | 1,068 |
2021-09-03 | 1,035 | 1,065 | 1,035 | 1,065 | 22,400 | 1,065 |
2021-09-02 | 1,043 | 1,057 | 1,038 | 1,045 | 16,300 | 1,045 |
2021-09-01 | 1,035 | 1,052 | 1,026 | 1,052 | 14,000 | 1,052 |
2021-08-31 | 1,034 | 1,045 | 1,025 | 1,025 | 13,800 | 1,025 |
2021-08-30 | 1,040 | 1,060 | 1,034 | 1,034 | 32,000 | 1,034 |
2021-08-27 | 1,049 | 1,049 | 1,033 | 1,038 | 9,700 | 1,038 |
2021-08-26 | 1,050 | 1,050 | 1,033 | 1,043 | 15,200 | 1,043 |
2021-08-25 | 1,043 | 1,047 | 1,038 | 1,045 | 14,500 | 1,045 |
2021-08-24 | 1,035 | 1,047 | 1,034 | 1,040 | 20,700 | 1,040 |
2021-08-23 | 1,024 | 1,040 | 1,019 | 1,040 | 18,200 | 1,040 |
2021-08-20 | 997 | 1,019 | 997 | 1,018 | 20,200 | 1,018 |
2021-08-19 | 1,017 | 1,023 | 1,000 | 1,000 | 13,500 | 1,000 |
2021-08-18 | 1,032 | 1,035 | 1,016 | 1,028 | 9,300 | 1,028 |
2021-08-17 | 1,016 | 1,042 | 1,016 | 1,032 | 15,900 | 1,032 |
2021-08-16 | 1,023 | 1,023 | 1,004 | 1,007 | 11,000 | 1,007 |
2021-08-13 | 1,030 | 1,032 | 1,021 | 1,028 | 7,800 | 1,028 |
2021-08-12 | 1,022 | 1,035 | 1,000 | 1,028 | 17,100 | 1,028 |
2021-08-11 | 1,000 | 1,023 | 1,000 | 1,023 | 15,000 | 1,023 |
2021-08-10 | 1,021 | 1,021 | 997 | 1,001 | 11,800 | 1,001 |
2021-08-06 | 1,011 | 1,021 | 996 | 1,021 | 12,600 | 1,021 |
2021-08-05 | 1,001 | 1,001 | 986 | 986 | 7,900 | 986 |
2021-08-04 | 1,000 | 1,004 | 999 | 1,001 | 4,700 | 1,001 |
2021-08-03 | 1,002 | 1,005 | 1,001 | 1,002 | 3,000 | 1,002 |
2021-08-02 | 992 | 1,010 | 989 | 1,010 | 18,900 | 1,010 |
2021-07-30 | 1,004 | 1,004 | 985 | 985 | 9,000 | 985 |
2021-07-29 | 1,000 | 1,009 | 998 | 1,009 | 12,400 | 1,009 |
2021-07-28 | 990 | 1,002 | 984 | 998 | 14,500 | 998 |
2021-07-27 | 998 | 999 | 990 | 996 | 12,900 | 996 |
2021-07-26 | 999 | 999 | 987 | 992 | 18,500 | 992 |
2021-07-21 | 1,001 | 1,002 | 983 | 984 | 34,300 | 984 |
2021-07-20 | 1,000 | 1,004 | 999 | 999 | 15,200 | 999 |
2021-07-19 | 1,002 | 1,011 | 1,000 | 1,000 | 12,000 | 1,000 |
2021-07-16 | 1,011 | 1,018 | 1,006 | 1,012 | 21,500 | 1,012 |
2021-07-15 | 1,036 | 1,036 | 1,010 | 1,011 | 30,300 | 1,011 |
2021-07-14 | 1,061 | 1,061 | 1,035 | 1,035 | 9,400 | 1,035 |
2021-07-13 | 1,063 | 1,063 | 1,055 | 1,062 | 7,400 | 1,062 |
2021-07-12 | 1,085 | 1,085 | 1,051 | 1,063 | 29,300 | 1,063 |
2021-07-09 | 1,037 | 1,060 | 1,031 | 1,048 | 26,400 | 1,048 |
2021-07-08 | 1,048 | 1,054 | 1,040 | 1,040 | 15,200 | 1,040 |
2021-07-07 | 1,055 | 1,062 | 1,050 | 1,051 | 9,500 | 1,051 |
2021-07-06 | 1,040 | 1,059 | 1,039 | 1,059 | 11,700 | 1,059 |
2021-07-05 | 1,042 | 1,046 | 1,040 | 1,040 | 7,100 | 1,040 |
2021-07-02 | 1,032 | 1,041 | 1,030 | 1,041 | 12,200 | 1,041 |
2021-07-01 | 1,030 | 1,042 | 1,030 | 1,032 | 8,200 | 1,032 |
2021-06-30 | 1,058 | 1,060 | 1,030 | 1,030 | 21,000 | 1,030 |
2021-06-29 | 1,053 | 1,059 | 1,048 | 1,058 | 13,900 | 1,058 |
2021-06-28 | 1,073 | 1,073 | 1,063 | 1,066 | 13,500 | 1,066 |
2021-06-25 | 1,065 | 1,070 | 1,058 | 1,063 | 9,200 | 1,063 |
2021-06-24 | 1,061 | 1,069 | 1,057 | 1,069 | 6,000 | 1,069 |
2021-06-23 | 1,054 | 1,067 | 1,054 | 1,061 | 8,400 | 1,061 |
2021-06-22 | 1,050 | 1,063 | 1,042 | 1,063 | 27,900 | 1,063 |
2021-06-21 | 1,039 | 1,048 | 1,036 | 1,036 | 29,100 | 1,036 |
2021-06-18 | 1,056 | 1,059 | 1,049 | 1,051 | 20,500 | 1,051 |
2021-06-17 | 1,054 | 1,062 | 1,053 | 1,056 | 11,200 | 1,056 |
2021-06-16 | 1,060 | 1,064 | 1,052 | 1,064 | 25,900 | 1,064 |
2021-06-15 | 1,082 | 1,082 | 1,053 | 1,053 | 45,200 | 1,053 |
2021-06-14 | 1,090 | 1,094 | 1,072 | 1,077 | 18,200 | 1,077 |
2021-06-11 | 1,100 | 1,100 | 1,085 | 1,090 | 22,700 | 1,090 |
2021-06-10 | 1,091 | 1,102 | 1,081 | 1,092 | 20,300 | 1,092 |
2021-06-09 | 1,096 | 1,103 | 1,091 | 1,096 | 16,100 | 1,096 |
2021-06-08 | 1,082 | 1,098 | 1,079 | 1,091 | 23,000 | 1,091 |
2021-06-07 | 1,090 | 1,096 | 1,082 | 1,082 | 23,000 | 1,082 |
2021-06-04 | 1,088 | 1,099 | 1,087 | 1,090 | 10,900 | 1,090 |
2021-06-03 | 1,078 | 1,092 | 1,076 | 1,084 | 13,500 | 1,084 |
2021-06-02 | 1,092 | 1,100 | 1,075 | 1,075 | 16,600 | 1,075 |
2021-06-01 | 1,095 | 1,105 | 1,085 | 1,092 | 22,500 | 1,092 |
2021-05-31 | 1,115 | 1,115 | 1,087 | 1,095 | 22,800 | 1,095 |
2021-05-28 | 1,090 | 1,110 | 1,090 | 1,110 | 19,300 | 1,110 |
2021-05-27 | 1,077 | 1,096 | 1,077 | 1,084 | 16,700 | 1,084 |
2021-05-26 | 1,095 | 1,096 | 1,074 | 1,074 | 18,600 | 1,074 |
2021-05-25 | 1,113 | 1,113 | 1,088 | 1,091 | 23,500 | 1,091 |
2021-05-24 | 1,100 | 1,118 | 1,096 | 1,110 | 13,700 | 1,110 |
2021-05-21 | 1,103 | 1,111 | 1,092 | 1,097 | 14,600 | 1,097 |
2021-05-20 | 1,084 | 1,112 | 1,084 | 1,098 | 13,000 | 1,098 |
2021-05-19 | 1,091 | 1,108 | 1,088 | 1,093 | 14,200 | 1,093 |
2021-05-18 | 1,106 | 1,113 | 1,094 | 1,100 | 19,100 | 1,100 |
2021-05-17 | 1,102 | 1,114 | 1,097 | 1,106 | 10,100 | 1,106 |
2021-05-14 | 1,091 | 1,118 | 1,085 | 1,102 | 16,300 | 1,102 |
2021-05-13 | 1,073 | 1,106 | 1,065 | 1,082 | 32,000 | 1,082 |
2021-05-12 | 1,101 | 1,105 | 1,071 | 1,074 | 30,200 | 1,074 |
2021-05-11 | 1,117 | 1,117 | 1,099 | 1,101 | 23,900 | 1,101 |
2021-05-10 | 1,110 | 1,117 | 1,104 | 1,117 | 13,400 | 1,117 |
2021-05-07 | 1,096 | 1,110 | 1,096 | 1,108 | 16,700 | 1,108 |
2021-05-06 | 1,096 | 1,115 | 1,094 | 1,094 | 26,200 | 1,094 |
2021-04-30 | 1,094 | 1,105 | 1,092 | 1,096 | 24,900 | 1,096 |
2021-04-28 | 1,106 | 1,113 | 1,091 | 1,094 | 33,400 | 1,094 |
2021-04-27 | 1,108 | 1,113 | 1,093 | 1,100 | 46,000 | 1,100 |
2021-04-26 | 1,117 | 1,117 | 1,102 | 1,107 | 19,600 | 1,107 |
2021-04-23 | 1,123 | 1,128 | 1,105 | 1,105 | 14,500 | 1,105 |
2021-04-22 | 1,124 | 1,139 | 1,122 | 1,131 | 17,900 | 1,131 |
2021-04-21 | 1,130 | 1,132 | 1,107 | 1,115 | 56,300 | 1,115 |
2021-04-20 | 1,145 | 1,155 | 1,137 | 1,141 | 19,200 | 1,141 |
2021-04-19 | 1,148 | 1,155 | 1,147 | 1,152 | 3,800 | 1,152 |
2021-04-16 | 1,151 | 1,163 | 1,140 | 1,146 | 30,000 | 1,146 |
2021-04-15 | 1,159 | 1,163 | 1,146 | 1,151 | 22,000 | 1,151 |
2021-04-14 | 1,151 | 1,163 | 1,145 | 1,163 | 38,100 | 1,163 |
2021-04-13 | 1,158 | 1,172 | 1,155 | 1,156 | 17,300 | 1,156 |
2021-04-12 | 1,159 | 1,159 | 1,151 | 1,157 | 7,700 | 1,157 |
2021-04-09 | 1,156 | 1,161 | 1,138 | 1,155 | 50,900 | 1,155 |
2021-04-08 | 1,169 | 1,180 | 1,154 | 1,154 | 29,300 | 1,154 |
2021-04-07 | 1,151 | 1,176 | 1,151 | 1,176 | 23,800 | 1,176 |
2021-04-06 | 1,160 | 1,175 | 1,151 | 1,154 | 21,700 | 1,154 |
2021-04-05 | 1,157 | 1,160 | 1,150 | 1,160 | 18,300 | 1,160 |
2021-04-02 | 1,153 | 1,161 | 1,143 | 1,157 | 21,400 | 1,157 |
2021-04-01 | 1,145 | 1,160 | 1,133 | 1,144 | 32,000 | 1,144 |
2021-03-31 | 1,182 | 1,183 | 1,144 | 1,145 | 37,900 | 1,145 |
2021-03-30 | 1,186 | 1,199 | 1,145 | 1,192 | 77,400 | 1,192 |
2021-03-29 | 2,423 | 2,451 | 2,349 | 2,403 | 69,200 | 1,201.50 |
2021-03-26 | 2,377 | 2,409 | 2,377 | 2,393 | 20,100 | 1,196.50 |
2021-03-25 | 2,355 | 2,388 | 2,355 | 2,377 | 20,900 | 1,188.50 |
2021-03-24 | 2,370 | 2,389 | 2,355 | 2,355 | 20,600 | 1,177.50 |
2021-03-23 | 2,397 | 2,427 | 2,367 | 2,373 | 26,900 | 1,186.50 |
2021-03-22 | 2,402 | 2,473 | 2,392 | 2,414 | 44,700 | 1,207 |
2021-03-19 | 2,466 | 2,477 | 2,412 | 2,447 | 38,800 | 1,223.50 |
2021-03-18 | 2,386 | 2,490 | 2,386 | 2,486 | 35,600 | 1,243 |
2021-03-17 | 2,476 | 2,511 | 2,372 | 2,401 | 48,900 | 1,200.50 |
2021-03-16 | 2,411 | 2,481 | 2,411 | 2,481 | 23,700 | 1,240.50 |
2021-03-15 | 2,378 | 2,429 | 2,372 | 2,429 | 30,000 | 1,214.50 |
2021-03-12 | 2,363 | 2,380 | 2,339 | 2,377 | 26,300 | 1,188.50 |
2021-03-11 | 2,317 | 2,363 | 2,311 | 2,363 | 19,000 | 1,181.50 |
2021-03-10 | 2,369 | 2,369 | 2,308 | 2,317 | 26,100 | 1,158.50 |
2021-03-09 | 2,332 | 2,397 | 2,317 | 2,391 | 21,000 | 1,195.50 |
2021-03-08 | 2,360 | 2,360 | 2,318 | 2,336 | 14,400 | 1,168 |
2021-03-05 | 2,322 | 2,349 | 2,271 | 2,349 | 37,200 | 1,174.50 |
2021-03-04 | 2,380 | 2,395 | 2,310 | 2,332 | 27,300 | 1,166 |
2021-03-03 | 2,363 | 2,393 | 2,352 | 2,393 | 21,000 | 1,196.50 |
2021-03-02 | 2,395 | 2,395 | 2,335 | 2,376 | 25,200 | 1,188 |
2021-03-01 | 2,301 | 2,362 | 2,294 | 2,362 | 23,600 | 1,181 |
2021-02-26 | 2,251 | 2,323 | 2,251 | 2,309 | 48,400 | 1,154.50 |
2021-02-25 | 2,414 | 2,414 | 2,260 | 2,260 | 103,800 | 1,130 |
2021-02-24 | 2,239 | 2,239 | 2,199 | 2,214 | 10,400 | 1,107 |
2021-02-22 | 2,240 | 2,240 | 2,209 | 2,233 | 4,300 | 1,116.50 |
2021-02-19 | 2,201 | 2,239 | 2,200 | 2,239 | 3,800 | 1,119.50 |
2021-02-18 | 2,238 | 2,241 | 2,210 | 2,210 | 4,500 | 1,105 |
2021-02-17 | 2,232 | 2,255 | 2,232 | 2,241 | 3,500 | 1,120.50 |
2021-02-16 | 2,258 | 2,258 | 2,231 | 2,251 | 5,000 | 1,125.50 |
2021-02-15 | 2,296 | 2,296 | 2,250 | 2,258 | 7,800 | 1,129 |
2021-02-12 | 2,225 | 2,310 | 2,216 | 2,310 | 12,900 | 1,155 |
2021-02-10 | 2,201 | 2,232 | 2,201 | 2,232 | 5,800 | 1,116 |
2021-02-09 | 2,196 | 2,237 | 2,193 | 2,228 | 7,300 | 1,114 |
2021-02-08 | 2,217 | 2,242 | 2,185 | 2,204 | 23,500 | 1,102 |
2021-02-05 | 2,196 | 2,219 | 2,181 | 2,217 | 11,900 | 1,108.50 |
2021-02-04 | 2,155 | 2,174 | 2,145 | 2,169 | 42,800 | 1,084.50 |
2021-02-03 | 2,172 | 2,172 | 2,142 | 2,151 | 21,200 | 1,075.50 |
2021-02-02 | 2,175 | 2,188 | 2,147 | 2,159 | 30,400 | 1,079.50 |
2021-02-01 | 2,202 | 2,207 | 2,179 | 2,179 | 10,600 | 1,089.50 |
2021-01-29 | 2,210 | 2,211 | 2,195 | 2,195 | 9,300 | 1,097.50 |
2021-01-28 | 2,211 | 2,219 | 2,197 | 2,219 | 19,800 | 1,109.50 |
2021-01-27 | 2,206 | 2,223 | 2,206 | 2,208 | 3,500 | 1,104 |
2021-01-26 | 2,209 | 2,210 | 2,203 | 2,210 | 5,000 | 1,105 |
2021-01-25 | 2,200 | 2,239 | 2,200 | 2,209 | 7,600 | 1,104.50 |
2021-01-22 | 2,232 | 2,232 | 2,200 | 2,200 | 7,000 | 1,100 |
2021-01-21 | 2,258 | 2,259 | 2,245 | 2,248 | 4,700 | 1,124 |
2021-01-20 | 2,266 | 2,276 | 2,258 | 2,265 | 5,800 | 1,132.50 |
2021-01-19 | 2,321 | 2,321 | 2,268 | 2,268 | 3,500 | 1,134 |
2021-01-18 | 2,271 | 2,290 | 2,271 | 2,271 | 2,800 | 1,135.50 |
2021-01-15 | 2,340 | 2,340 | 2,270 | 2,308 | 9,000 | 1,154 |
2021-01-14 | 2,367 | 2,367 | 2,321 | 2,359 | 7,300 | 1,179.50 |
2021-01-13 | 2,349 | 2,367 | 2,313 | 2,367 | 4,700 | 1,183.50 |
2021-01-12 | 2,334 | 2,360 | 2,328 | 2,337 | 5,500 | 1,168.50 |
2021-01-08 | 2,288 | 2,334 | 2,288 | 2,334 | 7,900 | 1,167 |
2021-01-07 | 2,274 | 2,325 | 2,268 | 2,288 | 9,700 | 1,144 |
2021-01-06 | 2,325 | 2,342 | 2,263 | 2,273 | 6,900 | 1,136.50 |
2021-01-05 | 2,284 | 2,314 | 2,279 | 2,308 | 3,400 | 1,154 |
2021-01-04 | 2,315 | 2,329 | 2,284 | 2,284 | 4,400 | 1,142 |
分割・併合履歴 : [2021-03-30]1株→2株 [1998-03-26]1株→1.2株