6508 (株)明電舎 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 | 1,897 | 1,908 | 1,871 | 1,871 | 77,900 | 1,871 |
2022-12-29 | 1,880 | 1,891 | 1,858 | 1,891 | 100,500 | 1,891 |
2022-12-28 | 1,889 | 1,895 | 1,880 | 1,895 | 67,500 | 1,895 |
2022-12-27 | 1,917 | 1,917 | 1,886 | 1,893 | 51,000 | 1,893 |
2022-12-26 | 1,888 | 1,903 | 1,875 | 1,903 | 50,900 | 1,903 |
2022-12-23 | 1,900 | 1,900 | 1,872 | 1,881 | 89,100 | 1,881 |
2022-12-22 | 1,915 | 1,917 | 1,896 | 1,904 | 60,100 | 1,904 |
2022-12-21 | 1,921 | 1,927 | 1,883 | 1,891 | 133,100 | 1,891 |
2022-12-20 | 1,936 | 1,956 | 1,903 | 1,920 | 99,500 | 1,920 |
2022-12-19 | 1,934 | 1,956 | 1,932 | 1,949 | 64,700 | 1,949 |
2022-12-16 | 1,940 | 1,949 | 1,929 | 1,936 | 159,100 | 1,936 |
2022-12-15 | 1,969 | 1,973 | 1,960 | 1,966 | 79,700 | 1,966 |
2022-12-14 | 1,962 | 1,985 | 1,953 | 1,983 | 115,400 | 1,983 |
2022-12-13 | 1,962 | 1,970 | 1,954 | 1,954 | 111,200 | 1,954 |
2022-12-12 | 1,917 | 1,943 | 1,911 | 1,934 | 85,000 | 1,934 |
2022-12-09 | 1,913 | 1,947 | 1,913 | 1,942 | 121,600 | 1,942 |
2022-12-08 | 1,910 | 1,920 | 1,891 | 1,908 | 140,200 | 1,908 |
2022-12-07 | 1,930 | 1,940 | 1,912 | 1,912 | 114,300 | 1,912 |
2022-12-06 | 1,910 | 1,939 | 1,907 | 1,938 | 106,700 | 1,938 |
2022-12-05 | 1,955 | 1,955 | 1,915 | 1,923 | 133,500 | 1,923 |
2022-12-02 | 1,999 | 1,999 | 1,950 | 1,954 | 192,900 | 1,954 |
2022-12-01 | 1,999 | 2,017 | 1,984 | 2,013 | 116,300 | 2,013 |
2022-11-30 | 2,001 | 2,019 | 1,981 | 1,987 | 200,100 | 1,987 |
2022-11-29 | 2,010 | 2,025 | 1,999 | 2,015 | 73,300 | 2,015 |
2022-11-28 | 2,064 | 2,064 | 2,020 | 2,029 | 73,300 | 2,029 |
2022-11-25 | 2,097 | 2,097 | 2,059 | 2,064 | 54,700 | 2,064 |
2022-11-24 | 2,094 | 2,106 | 2,079 | 2,079 | 77,600 | 2,079 |
2022-11-22 | 2,046 | 2,088 | 2,046 | 2,086 | 106,000 | 2,086 |
2022-11-21 | 2,066 | 2,071 | 2,033 | 2,033 | 75,300 | 2,033 |
2022-11-18 | 1,999 | 2,065 | 1,990 | 2,060 | 205,000 | 2,060 |
2022-11-17 | 1,971 | 1,985 | 1,968 | 1,975 | 203,100 | 1,975 |
2022-11-16 | 2,000 | 2,017 | 1,982 | 1,991 | 110,100 | 1,991 |
2022-11-15 | 1,995 | 2,009 | 1,982 | 1,999 | 80,200 | 1,999 |
2022-11-14 | 2,048 | 2,049 | 2,017 | 2,017 | 55,200 | 2,017 |
2022-11-11 | 2,059 | 2,073 | 2,032 | 2,050 | 108,200 | 2,050 |
2022-11-10 | 2,030 | 2,038 | 2,013 | 2,014 | 67,000 | 2,014 |
2022-11-09 | 2,030 | 2,054 | 2,023 | 2,047 | 78,800 | 2,047 |
2022-11-08 | 2,013 | 2,045 | 2,006 | 2,036 | 106,500 | 2,036 |
2022-11-07 | 1,987 | 2,003 | 1,981 | 1,995 | 89,700 | 1,995 |
2022-11-04 | 1,991 | 1,999 | 1,952 | 1,977 | 187,300 | 1,977 |
2022-11-02 | 2,022 | 2,043 | 2,005 | 2,013 | 162,200 | 2,013 |
2022-11-01 | 2,035 | 2,071 | 2,013 | 2,053 | 282,000 | 2,053 |
2022-10-31 | 1,970 | 1,984 | 1,953 | 1,981 | 123,400 | 1,981 |
2022-10-28 | 1,933 | 1,955 | 1,926 | 1,931 | 246,300 | 1,931 |
2022-10-27 | 1,974 | 1,974 | 1,946 | 1,954 | 55,600 | 1,954 |
2022-10-26 | 1,977 | 1,979 | 1,963 | 1,967 | 60,100 | 1,967 |
2022-10-25 | 1,962 | 1,985 | 1,955 | 1,967 | 144,100 | 1,967 |
2022-10-24 | 1,950 | 1,962 | 1,933 | 1,935 | 73,400 | 1,935 |
2022-10-21 | 1,912 | 1,941 | 1,912 | 1,927 | 91,900 | 1,927 |
2022-10-20 | 1,925 | 1,942 | 1,915 | 1,930 | 93,900 | 1,930 |
2022-10-19 | 1,938 | 1,950 | 1,933 | 1,944 | 61,500 | 1,944 |
2022-10-18 | 1,930 | 1,939 | 1,916 | 1,931 | 84,500 | 1,931 |
2022-10-17 | 1,930 | 1,930 | 1,905 | 1,913 | 75,400 | 1,913 |
2022-10-14 | 1,915 | 1,966 | 1,885 | 1,952 | 130,300 | 1,952 |
2022-10-13 | 1,886 | 1,900 | 1,874 | 1,886 | 113,800 | 1,886 |
2022-10-12 | 1,917 | 1,923 | 1,894 | 1,896 | 146,500 | 1,896 |
2022-10-11 | 1,969 | 1,982 | 1,932 | 1,932 | 161,300 | 1,932 |
2022-10-07 | 2,037 | 2,037 | 1,990 | 1,990 | 131,500 | 1,990 |
2022-10-06 | 2,070 | 2,070 | 2,039 | 2,042 | 104,800 | 2,042 |
2022-10-05 | 2,066 | 2,071 | 2,039 | 2,041 | 140,300 | 2,041 |
2022-10-04 | 2,024 | 2,046 | 2,013 | 2,041 | 136,900 | 2,041 |
2022-10-03 | 1,950 | 1,985 | 1,941 | 1,979 | 107,300 | 1,979 |
2022-09-30 | 1,991 | 2,009 | 1,961 | 1,971 | 127,200 | 1,971 |
2022-09-29 | 2,013 | 2,013 | 1,973 | 1,991 | 161,000 | 1,991 |
2022-09-28 | 1,987 | 2,003 | 1,969 | 2,000 | 168,500 | 2,000 |
2022-09-27 | 2,011 | 2,020 | 1,966 | 1,969 | 207,900 | 1,969 |
2022-09-26 | 1,989 | 2,007 | 1,989 | 2,003 | 162,100 | 2,003 |
2022-09-22 | 1,985 | 2,018 | 1,979 | 2,017 | 101,500 | 2,017 |
2022-09-21 | 2,005 | 2,007 | 1,989 | 1,991 | 77,300 | 1,991 |
2022-09-20 | 2,023 | 2,028 | 2,006 | 2,011 | 107,800 | 2,011 |
2022-09-16 | 1,993 | 2,000 | 1,977 | 1,983 | 183,500 | 1,983 |
2022-09-15 | 2,013 | 2,013 | 1,994 | 2,001 | 103,100 | 2,001 |
2022-09-14 | 2,008 | 2,017 | 1,994 | 2,012 | 106,900 | 2,012 |
2022-09-13 | 2,065 | 2,066 | 2,034 | 2,041 | 109,000 | 2,041 |
2022-09-12 | 2,048 | 2,054 | 2,038 | 2,048 | 121,400 | 2,048 |
2022-09-09 | 2,005 | 2,023 | 2,005 | 2,022 | 124,400 | 2,022 |
2022-09-08 | 2,000 | 2,009 | 1,983 | 2,009 | 122,300 | 2,009 |
2022-09-07 | 1,992 | 1,998 | 1,952 | 1,978 | 143,600 | 1,978 |
2022-09-06 | 1,993 | 2,012 | 1,971 | 2,006 | 139,500 | 2,006 |
2022-09-05 | 1,991 | 1,994 | 1,969 | 1,981 | 132,100 | 1,981 |
2022-09-02 | 2,050 | 2,054 | 1,986 | 1,999 | 202,600 | 1,999 |
2022-09-01 | 2,000 | 2,059 | 1,997 | 2,048 | 398,800 | 2,048 |
2022-08-31 | 1,985 | 2,009 | 1,985 | 2,006 | 253,700 | 2,006 |
2022-08-30 | 1,986 | 2,008 | 1,980 | 2,002 | 140,600 | 2,002 |
2022-08-29 | 1,969 | 1,975 | 1,963 | 1,973 | 155,500 | 1,973 |
2022-08-26 | 2,039 | 2,049 | 2,017 | 2,017 | 100,700 | 2,017 |
2022-08-25 | 2,015 | 2,029 | 2,011 | 2,027 | 110,300 | 2,027 |
2022-08-24 | 1,990 | 2,026 | 1,981 | 2,021 | 125,900 | 2,021 |
2022-08-23 | 1,984 | 1,988 | 1,969 | 1,980 | 181,500 | 1,980 |
2022-08-22 | 1,988 | 2,011 | 1,985 | 1,996 | 164,000 | 1,996 |
2022-08-19 | 2,010 | 2,024 | 2,005 | 2,020 | 204,600 | 2,020 |
2022-08-18 | 2,006 | 2,020 | 1,998 | 2,012 | 186,200 | 2,012 |
2022-08-17 | 2,031 | 2,033 | 2,017 | 2,030 | 240,800 | 2,030 |
2022-08-16 | 2,057 | 2,057 | 2,035 | 2,049 | 106,800 | 2,049 |
2022-08-15 | 2,059 | 2,066 | 2,036 | 2,048 | 92,800 | 2,048 |
2022-08-12 | 2,025 | 2,066 | 2,017 | 2,059 | 157,800 | 2,059 |
2022-08-10 | 2,016 | 2,020 | 1,987 | 2,009 | 184,600 | 2,009 |
2022-08-09 | 2,062 | 2,062 | 2,020 | 2,033 | 166,100 | 2,033 |
2022-08-08 | 2,110 | 2,115 | 2,062 | 2,067 | 126,200 | 2,067 |
2022-08-05 | 2,053 | 2,094 | 2,053 | 2,090 | 195,000 | 2,090 |
2022-08-04 | 2,118 | 2,119 | 2,043 | 2,058 | 225,500 | 2,058 |
2022-08-03 | 2,077 | 2,098 | 2,073 | 2,088 | 145,300 | 2,088 |
2022-08-02 | 2,115 | 2,116 | 2,057 | 2,072 | 195,200 | 2,072 |
2022-08-01 | 2,069 | 2,130 | 2,065 | 2,111 | 358,200 | 2,111 |
2022-07-29 | 2,008 | 2,103 | 2,008 | 2,051 | 705,900 | 2,051 |
2022-07-28 | 2,214 | 2,214 | 2,178 | 2,208 | 225,100 | 2,208 |
2022-07-27 | 2,163 | 2,189 | 2,145 | 2,189 | 112,500 | 2,189 |
2022-07-26 | 2,200 | 2,201 | 2,170 | 2,185 | 157,400 | 2,185 |
2022-07-25 | 2,188 | 2,193 | 2,163 | 2,164 | 151,100 | 2,164 |
2022-07-22 | 2,207 | 2,208 | 2,182 | 2,193 | 209,500 | 2,193 |
2022-07-21 | 2,165 | 2,206 | 2,159 | 2,200 | 225,600 | 2,200 |
2022-07-20 | 2,169 | 2,177 | 2,140 | 2,156 | 204,200 | 2,156 |
2022-07-19 | 2,127 | 2,155 | 2,104 | 2,124 | 204,600 | 2,124 |
2022-07-15 | 2,117 | 2,129 | 2,075 | 2,105 | 237,900 | 2,105 |
2022-07-14 | 2,003 | 2,113 | 2,003 | 2,111 | 346,700 | 2,111 |
2022-07-13 | 1,995 | 2,020 | 1,995 | 2,010 | 117,600 | 2,010 |
2022-07-12 | 2,032 | 2,032 | 1,972 | 1,972 | 142,500 | 1,972 |
2022-07-11 | 2,054 | 2,071 | 2,033 | 2,052 | 133,300 | 2,052 |
2022-07-08 | 2,052 | 2,066 | 2,030 | 2,038 | 149,800 | 2,038 |
2022-07-07 | 2,053 | 2,053 | 1,999 | 2,026 | 117,200 | 2,026 |
2022-07-06 | 2,044 | 2,054 | 2,013 | 2,037 | 147,200 | 2,037 |
2022-07-05 | 2,060 | 2,060 | 2,025 | 2,039 | 129,900 | 2,039 |
2022-07-04 | 2,030 | 2,039 | 2,000 | 2,036 | 133,100 | 2,036 |
2022-07-01 | 2,025 | 2,070 | 2,006 | 2,020 | 343,800 | 2,020 |
2022-06-30 | 2,015 | 2,025 | 1,973 | 1,990 | 224,000 | 1,990 |
2022-06-29 | 1,997 | 2,007 | 1,976 | 2,003 | 421,400 | 2,003 |
2022-06-28 | 2,009 | 2,011 | 1,984 | 2,011 | 176,100 | 2,011 |
2022-06-27 | 1,989 | 1,989 | 1,963 | 1,987 | 157,600 | 1,987 |
2022-06-24 | 1,932 | 1,949 | 1,910 | 1,949 | 124,700 | 1,949 |
2022-06-23 | 1,911 | 1,934 | 1,906 | 1,916 | 129,800 | 1,916 |
2022-06-22 | 1,958 | 1,963 | 1,907 | 1,912 | 197,300 | 1,912 |
2022-06-21 | 1,931 | 1,958 | 1,917 | 1,940 | 171,500 | 1,940 |
2022-06-20 | 1,998 | 1,998 | 1,897 | 1,904 | 164,900 | 1,904 |
2022-06-17 | 1,974 | 1,984 | 1,960 | 1,974 | 335,700 | 1,974 |
2022-06-16 | 2,039 | 2,060 | 2,020 | 2,024 | 167,900 | 2,024 |
2022-06-15 | 2,002 | 2,020 | 1,983 | 1,984 | 214,300 | 1,984 |
2022-06-14 | 2,010 | 2,025 | 1,991 | 2,003 | 239,900 | 2,003 |
2022-06-13 | 2,029 | 2,043 | 2,013 | 2,035 | 224,100 | 2,035 |
2022-06-10 | 2,095 | 2,100 | 2,061 | 2,068 | 272,500 | 2,068 |
2022-06-09 | 2,100 | 2,120 | 2,088 | 2,099 | 118,800 | 2,099 |
2022-06-08 | 2,090 | 2,113 | 2,081 | 2,101 | 174,700 | 2,101 |
2022-06-07 | 2,077 | 2,080 | 2,060 | 2,075 | 181,300 | 2,075 |
2022-06-06 | 2,071 | 2,080 | 2,058 | 2,075 | 84,600 | 2,075 |
2022-06-03 | 2,112 | 2,115 | 2,068 | 2,082 | 170,200 | 2,082 |
2022-06-02 | 2,098 | 2,098 | 2,064 | 2,095 | 101,200 | 2,095 |
2022-06-01 | 2,070 | 2,099 | 2,056 | 2,098 | 170,700 | 2,098 |
2022-05-31 | 2,072 | 2,088 | 2,048 | 2,070 | 324,000 | 2,070 |
2022-05-30 | 2,025 | 2,072 | 2,018 | 2,072 | 322,700 | 2,072 |
2022-05-27 | 2,055 | 2,064 | 2,014 | 2,021 | 90,400 | 2,021 |
2022-05-26 | 2,031 | 2,038 | 2,005 | 2,020 | 173,100 | 2,020 |
2022-05-25 | 2,077 | 2,077 | 2,027 | 2,046 | 216,100 | 2,046 |
2022-05-24 | 2,113 | 2,113 | 2,052 | 2,059 | 246,100 | 2,059 |
2022-05-23 | 2,128 | 2,130 | 2,092 | 2,111 | 189,000 | 2,111 |
2022-05-20 | 2,123 | 2,138 | 2,072 | 2,115 | 188,700 | 2,115 |
2022-05-19 | 2,056 | 2,105 | 2,051 | 2,096 | 192,600 | 2,096 |
2022-05-18 | 2,106 | 2,166 | 2,091 | 2,106 | 298,600 | 2,106 |
2022-05-17 | 2,050 | 2,085 | 2,046 | 2,072 | 357,200 | 2,072 |
2022-05-16 | 2,200 | 2,200 | 2,026 | 2,035 | 717,500 | 2,035 |
2022-05-13 | 2,257 | 2,354 | 2,254 | 2,350 | 186,800 | 2,350 |
2022-05-12 | 2,259 | 2,279 | 2,240 | 2,261 | 117,600 | 2,261 |
2022-05-11 | 2,276 | 2,291 | 2,258 | 2,275 | 88,400 | 2,275 |
2022-05-10 | 2,287 | 2,302 | 2,259 | 2,288 | 114,400 | 2,288 |
2022-05-09 | 2,391 | 2,391 | 2,326 | 2,337 | 118,300 | 2,337 |
2022-05-06 | 2,369 | 2,399 | 2,351 | 2,395 | 124,900 | 2,395 |
2022-05-02 | 2,360 | 2,360 | 2,309 | 2,345 | 82,200 | 2,345 |
2022-04-28 | 2,282 | 2,358 | 2,282 | 2,356 | 143,100 | 2,356 |
2022-04-27 | 2,271 | 2,289 | 2,244 | 2,289 | 316,200 | 2,289 |
2022-04-26 | 2,314 | 2,325 | 2,302 | 2,315 | 110,600 | 2,315 |
2022-04-25 | 2,311 | 2,332 | 2,301 | 2,318 | 161,700 | 2,318 |
2022-04-22 | 2,319 | 2,333 | 2,313 | 2,333 | 64,300 | 2,333 |
2022-04-21 | 2,324 | 2,373 | 2,324 | 2,369 | 80,500 | 2,369 |
2022-04-20 | 2,323 | 2,337 | 2,307 | 2,327 | 100,800 | 2,327 |
2022-04-19 | 2,280 | 2,315 | 2,257 | 2,305 | 98,800 | 2,305 |
2022-04-18 | 2,281 | 2,298 | 2,230 | 2,240 | 124,200 | 2,240 |
2022-04-15 | 2,385 | 2,385 | 2,327 | 2,329 | 113,600 | 2,329 |
2022-04-14 | 2,414 | 2,441 | 2,406 | 2,429 | 109,000 | 2,429 |
2022-04-13 | 2,368 | 2,416 | 2,368 | 2,416 | 152,100 | 2,416 |
2022-04-12 | 2,398 | 2,408 | 2,366 | 2,368 | 206,900 | 2,368 |
2022-04-11 | 2,396 | 2,409 | 2,367 | 2,385 | 130,600 | 2,385 |
2022-04-08 | 2,395 | 2,409 | 2,372 | 2,396 | 171,900 | 2,396 |
2022-04-07 | 2,400 | 2,413 | 2,360 | 2,384 | 125,600 | 2,384 |
2022-04-06 | 2,440 | 2,454 | 2,434 | 2,442 | 133,000 | 2,442 |
2022-04-05 | 2,502 | 2,517 | 2,468 | 2,483 | 146,300 | 2,483 |
2022-04-04 | 2,475 | 2,505 | 2,455 | 2,486 | 127,400 | 2,486 |
2022-04-01 | 2,500 | 2,502 | 2,462 | 2,469 | 128,400 | 2,469 |
2022-03-31 | 2,485 | 2,559 | 2,484 | 2,541 | 235,100 | 2,541 |
2022-03-30 | 2,542 | 2,542 | 2,479 | 2,522 | 130,000 | 2,522 |
2022-03-29 | 2,507 | 2,525 | 2,480 | 2,517 | 172,800 | 2,517 |
2022-03-28 | 2,470 | 2,508 | 2,457 | 2,485 | 201,800 | 2,485 |
2022-03-25 | 2,515 | 2,515 | 2,459 | 2,462 | 122,300 | 2,462 |
2022-03-24 | 2,445 | 2,493 | 2,425 | 2,492 | 130,400 | 2,492 |
2022-03-23 | 2,470 | 2,490 | 2,449 | 2,478 | 167,500 | 2,478 |
2022-03-22 | 2,450 | 2,459 | 2,422 | 2,435 | 158,800 | 2,435 |
2022-03-18 | 2,411 | 2,439 | 2,388 | 2,406 | 270,900 | 2,406 |
2022-03-17 | 2,343 | 2,398 | 2,339 | 2,396 | 205,300 | 2,396 |
2022-03-16 | 2,309 | 2,309 | 2,279 | 2,293 | 127,600 | 2,293 |
2022-03-15 | 2,279 | 2,302 | 2,268 | 2,294 | 163,500 | 2,294 |
2022-03-14 | 2,274 | 2,311 | 2,260 | 2,270 | 162,400 | 2,270 |
2022-03-11 | 2,237 | 2,262 | 2,220 | 2,239 | 122,200 | 2,239 |
2022-03-10 | 2,292 | 2,297 | 2,228 | 2,263 | 170,900 | 2,263 |
2022-03-09 | 2,130 | 2,224 | 2,104 | 2,192 | 219,900 | 2,192 |
2022-03-08 | 2,055 | 2,136 | 2,051 | 2,113 | 157,800 | 2,113 |
2022-03-07 | 2,135 | 2,135 | 2,052 | 2,070 | 173,400 | 2,070 |
2022-03-04 | 2,238 | 2,245 | 2,183 | 2,185 | 172,600 | 2,185 |
2022-03-03 | 2,269 | 2,275 | 2,239 | 2,260 | 141,400 | 2,260 |
2022-03-02 | 2,250 | 2,251 | 2,207 | 2,219 | 115,200 | 2,219 |
2022-03-01 | 2,272 | 2,292 | 2,256 | 2,281 | 156,300 | 2,281 |
2022-02-28 | 2,262 | 2,269 | 2,219 | 2,247 | 382,900 | 2,247 |
2022-02-25 | 2,225 | 2,269 | 2,203 | 2,252 | 425,900 | 2,252 |
2022-02-24 | 2,252 | 2,255 | 2,189 | 2,225 | 320,700 | 2,225 |
2022-02-22 | 2,300 | 2,307 | 2,238 | 2,266 | 323,600 | 2,266 |
2022-02-21 | 2,360 | 2,386 | 2,335 | 2,367 | 105,000 | 2,367 |
2022-02-18 | 2,380 | 2,421 | 2,368 | 2,390 | 106,000 | 2,390 |
2022-02-17 | 2,477 | 2,496 | 2,405 | 2,425 | 169,800 | 2,425 |
2022-02-16 | 2,483 | 2,507 | 2,481 | 2,495 | 83,600 | 2,495 |
2022-02-15 | 2,498 | 2,513 | 2,448 | 2,472 | 69,500 | 2,472 |
2022-02-14 | 2,492 | 2,503 | 2,445 | 2,484 | 77,100 | 2,484 |
2022-02-10 | 2,564 | 2,570 | 2,498 | 2,504 | 81,700 | 2,504 |
2022-02-09 | 2,538 | 2,569 | 2,520 | 2,552 | 126,200 | 2,552 |
2022-02-08 | 2,504 | 2,565 | 2,494 | 2,534 | 116,200 | 2,534 |
2022-02-07 | 2,453 | 2,480 | 2,406 | 2,454 | 118,900 | 2,454 |
2022-02-04 | 2,485 | 2,510 | 2,460 | 2,481 | 132,100 | 2,481 |
2022-02-03 | 2,563 | 2,563 | 2,480 | 2,515 | 154,300 | 2,515 |
2022-02-02 | 2,593 | 2,622 | 2,559 | 2,603 | 188,700 | 2,603 |
2022-02-01 | 2,612 | 2,633 | 2,554 | 2,573 | 282,400 | 2,573 |
2022-01-31 | 2,376 | 2,439 | 2,371 | 2,418 | 145,700 | 2,418 |
2022-01-28 | 2,390 | 2,413 | 2,358 | 2,411 | 112,300 | 2,411 |
2022-01-27 | 2,463 | 2,486 | 2,354 | 2,357 | 103,700 | 2,357 |
2022-01-26 | 2,466 | 2,479 | 2,404 | 2,432 | 118,200 | 2,432 |
2022-01-25 | 2,572 | 2,585 | 2,449 | 2,463 | 109,800 | 2,463 |
2022-01-24 | 2,499 | 2,587 | 2,491 | 2,568 | 85,500 | 2,568 |
2022-01-21 | 2,562 | 2,563 | 2,500 | 2,522 | 117,700 | 2,522 |
2022-01-20 | 2,580 | 2,609 | 2,536 | 2,581 | 142,000 | 2,581 |
2022-01-19 | 2,650 | 2,666 | 2,574 | 2,588 | 124,500 | 2,588 |
2022-01-18 | 2,755 | 2,763 | 2,663 | 2,687 | 85,800 | 2,687 |
2022-01-17 | 2,763 | 2,771 | 2,730 | 2,742 | 71,300 | 2,742 |
2022-01-14 | 2,747 | 2,754 | 2,697 | 2,734 | 134,600 | 2,734 |
2022-01-13 | 2,769 | 2,773 | 2,734 | 2,758 | 72,100 | 2,758 |
2022-01-12 | 2,733 | 2,766 | 2,723 | 2,747 | 74,000 | 2,747 |
2022-01-11 | 2,688 | 2,729 | 2,653 | 2,713 | 84,900 | 2,713 |
2022-01-07 | 2,736 | 2,760 | 2,687 | 2,690 | 101,200 | 2,690 |
2022-01-06 | 2,737 | 2,780 | 2,736 | 2,736 | 111,200 | 2,736 |
2022-01-05 | 2,760 | 2,786 | 2,741 | 2,775 | 94,600 | 2,775 |
2022-01-04 | 2,770 | 2,789 | 2,741 | 2,753 | 114,600 | 2,753 |
分割・併合履歴 : [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株