6590 芝浦メカトロニクス(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 | 9,430 | 9,660 | 9,130 | 9,650 | 120,500 | 3,216.67 |
2021-12-29 | 9,670 | 9,740 | 9,420 | 9,450 | 139,100 | 3,150 |
2021-12-28 | 9,500 | 9,860 | 9,460 | 9,820 | 188,700 | 3,273.33 |
2021-12-27 | 9,140 | 9,380 | 9,110 | 9,310 | 122,000 | 3,103.33 |
2021-12-24 | 8,880 | 9,150 | 8,870 | 9,050 | 121,000 | 3,016.67 |
2021-12-23 | 8,740 | 8,880 | 8,700 | 8,880 | 57,500 | 2,960 |
2021-12-22 | 8,520 | 8,800 | 8,520 | 8,700 | 73,000 | 2,900 |
2021-12-21 | 8,310 | 8,580 | 8,200 | 8,400 | 45,300 | 2,800 |
2021-12-20 | 8,650 | 8,650 | 8,280 | 8,310 | 55,500 | 2,770 |
2021-12-17 | 8,650 | 8,840 | 8,600 | 8,640 | 73,400 | 2,880 |
2021-12-16 | 8,680 | 8,870 | 8,570 | 8,800 | 105,200 | 2,933.33 |
2021-12-15 | 8,380 | 8,560 | 8,340 | 8,420 | 30,700 | 2,806.67 |
2021-12-14 | 8,490 | 8,570 | 8,310 | 8,460 | 58,000 | 2,820 |
2021-12-13 | 8,400 | 8,690 | 8,360 | 8,640 | 73,100 | 2,880 |
2021-12-10 | 8,430 | 8,540 | 8,220 | 8,250 | 50,100 | 2,750 |
2021-12-09 | 8,410 | 8,580 | 8,270 | 8,580 | 74,200 | 2,860 |
2021-12-08 | 8,190 | 8,460 | 8,150 | 8,420 | 97,700 | 2,806.67 |
2021-12-07 | 7,760 | 7,990 | 7,610 | 7,960 | 65,800 | 2,653.33 |
2021-12-06 | 7,840 | 7,840 | 7,530 | 7,770 | 65,100 | 2,590 |
2021-12-03 | 8,180 | 8,180 | 7,750 | 7,900 | 77,100 | 2,633.33 |
2021-12-02 | 8,170 | 8,460 | 7,980 | 8,030 | 99,000 | 2,676.67 |
2021-12-01 | 8,230 | 8,370 | 7,970 | 8,300 | 85,200 | 2,766.67 |
2021-11-30 | 8,460 | 8,560 | 8,230 | 8,250 | 89,500 | 2,750 |
2021-11-29 | 8,270 | 8,540 | 8,230 | 8,250 | 120,900 | 2,750 |
2021-11-26 | 8,940 | 8,950 | 8,430 | 8,530 | 101,600 | 2,843.33 |
2021-11-25 | 8,830 | 9,000 | 8,810 | 8,910 | 100,200 | 2,970 |
2021-11-24 | 8,770 | 8,810 | 8,690 | 8,760 | 111,900 | 2,920 |
2021-11-22 | 8,340 | 8,930 | 8,330 | 8,920 | 155,300 | 2,973.33 |
2021-11-19 | 8,300 | 8,620 | 8,300 | 8,490 | 128,000 | 2,830 |
2021-11-18 | 8,190 | 8,290 | 8,110 | 8,250 | 98,600 | 2,750 |
2021-11-17 | 8,080 | 8,190 | 8,020 | 8,100 | 76,600 | 2,700 |
2021-11-16 | 7,980 | 8,110 | 7,920 | 8,010 | 76,800 | 2,670 |
2021-11-15 | 7,920 | 7,980 | 7,890 | 7,970 | 58,100 | 2,656.67 |
2021-11-12 | 7,920 | 7,960 | 7,870 | 7,880 | 53,800 | 2,626.67 |
2021-11-11 | 7,710 | 7,920 | 7,640 | 7,790 | 70,900 | 2,596.67 |
2021-11-10 | 7,680 | 7,930 | 7,650 | 7,730 | 59,900 | 2,576.67 |
2021-11-09 | 7,820 | 7,940 | 7,670 | 7,750 | 103,400 | 2,583.33 |
2021-11-08 | 7,570 | 7,830 | 7,520 | 7,780 | 110,000 | 2,593.33 |
2021-11-05 | 7,800 | 7,870 | 7,520 | 7,580 | 90,900 | 2,526.67 |
2021-11-04 | 7,590 | 7,780 | 7,580 | 7,710 | 85,700 | 2,570 |
2021-11-02 | 7,500 | 7,590 | 7,430 | 7,440 | 37,600 | 2,480 |
2021-11-01 | 7,550 | 7,600 | 7,440 | 7,550 | 63,500 | 2,516.67 |
2021-10-29 | 7,550 | 7,550 | 7,230 | 7,310 | 72,000 | 2,436.67 |
2021-10-28 | 7,240 | 7,520 | 7,200 | 7,490 | 77,600 | 2,496.67 |
2021-10-27 | 7,280 | 7,310 | 7,120 | 7,240 | 34,200 | 2,413.33 |
2021-10-26 | 7,310 | 7,340 | 7,250 | 7,310 | 32,300 | 2,436.67 |
2021-10-25 | 7,070 | 7,260 | 7,070 | 7,220 | 50,500 | 2,406.67 |
2021-10-22 | 6,930 | 7,260 | 6,930 | 7,210 | 58,600 | 2,403.33 |
2021-10-21 | 7,060 | 7,190 | 6,910 | 6,910 | 62,100 | 2,303.33 |
2021-10-20 | 7,460 | 7,520 | 7,130 | 7,130 | 61,500 | 2,376.67 |
2021-10-19 | 7,170 | 7,400 | 7,170 | 7,350 | 83,200 | 2,450 |
2021-10-18 | 7,090 | 7,270 | 6,980 | 7,170 | 106,600 | 2,390 |
2021-10-15 | 6,660 | 6,990 | 6,610 | 6,990 | 89,600 | 2,330 |
2021-10-14 | 6,200 | 6,360 | 6,200 | 6,360 | 30,200 | 2,120 |
2021-10-13 | 6,340 | 6,340 | 6,190 | 6,240 | 39,900 | 2,080 |
2021-10-12 | 6,430 | 6,460 | 6,330 | 6,340 | 33,000 | 2,113.33 |
2021-10-11 | 6,500 | 6,540 | 6,320 | 6,440 | 36,700 | 2,146.67 |
2021-10-08 | 6,390 | 6,470 | 6,330 | 6,430 | 38,900 | 2,143.33 |
2021-10-07 | 6,290 | 6,460 | 6,270 | 6,290 | 42,800 | 2,096.67 |
2021-10-06 | 6,480 | 6,670 | 6,280 | 6,280 | 66,600 | 2,093.33 |
2021-10-05 | 6,300 | 6,380 | 6,090 | 6,380 | 85,900 | 2,126.67 |
2021-10-04 | 6,890 | 6,900 | 6,450 | 6,460 | 60,800 | 2,153.33 |
2021-10-01 | 6,750 | 6,900 | 6,660 | 6,690 | 46,900 | 2,230 |
2021-09-30 | 6,920 | 6,960 | 6,680 | 6,760 | 67,000 | 2,253.33 |
2021-09-29 | 6,980 | 7,070 | 6,900 | 6,980 | 64,600 | 2,326.67 |
2021-09-28 | 7,260 | 7,280 | 7,010 | 7,200 | 60,500 | 2,400 |
2021-09-27 | 7,240 | 7,300 | 7,130 | 7,200 | 65,400 | 2,400 |
2021-09-24 | 7,320 | 7,360 | 7,200 | 7,210 | 62,200 | 2,403.33 |
2021-09-22 | 7,340 | 7,400 | 7,150 | 7,160 | 55,000 | 2,386.67 |
2021-09-21 | 7,300 | 7,480 | 7,270 | 7,420 | 57,400 | 2,473.33 |
2021-09-17 | 7,540 | 7,800 | 7,460 | 7,750 | 65,200 | 2,583.33 |
2021-09-16 | 7,730 | 7,780 | 7,420 | 7,470 | 70,400 | 2,490 |
2021-09-15 | 7,780 | 7,830 | 7,640 | 7,750 | 47,500 | 2,583.33 |
2021-09-14 | 7,850 | 8,030 | 7,760 | 7,840 | 87,000 | 2,613.33 |
2021-09-13 | 7,900 | 7,950 | 7,760 | 7,850 | 98,300 | 2,616.67 |
2021-09-10 | 7,310 | 7,750 | 7,270 | 7,750 | 112,300 | 2,583.33 |
2021-09-09 | 7,110 | 7,250 | 7,100 | 7,180 | 32,200 | 2,393.33 |
2021-09-08 | 7,170 | 7,260 | 7,130 | 7,260 | 44,100 | 2,420 |
2021-09-07 | 7,360 | 7,390 | 7,070 | 7,170 | 65,000 | 2,390 |
2021-09-06 | 7,120 | 7,340 | 7,090 | 7,330 | 75,600 | 2,443.33 |
2021-09-03 | 7,000 | 7,020 | 6,850 | 6,990 | 63,700 | 2,330 |
2021-09-02 | 6,740 | 6,850 | 6,740 | 6,810 | 54,500 | 2,270 |
2021-09-01 | 6,580 | 6,700 | 6,540 | 6,680 | 48,800 | 2,226.67 |
2021-08-31 | 6,640 | 6,690 | 6,570 | 6,630 | 33,300 | 2,210 |
2021-08-30 | 6,540 | 6,740 | 6,540 | 6,680 | 35,800 | 2,226.67 |
2021-08-27 | 6,660 | 6,720 | 6,600 | 6,630 | 38,800 | 2,210 |
2021-08-26 | 6,710 | 6,770 | 6,660 | 6,660 | 40,200 | 2,220 |
2021-08-25 | 6,820 | 6,900 | 6,690 | 6,720 | 55,500 | 2,240 |
2021-08-24 | 6,540 | 6,800 | 6,510 | 6,770 | 81,300 | 2,256.67 |
2021-08-23 | 6,260 | 6,450 | 6,260 | 6,340 | 62,500 | 2,113.33 |
2021-08-20 | 6,260 | 6,390 | 6,150 | 6,160 | 85,400 | 2,053.33 |
2021-08-19 | 6,540 | 6,560 | 6,330 | 6,360 | 65,000 | 2,120 |
2021-08-18 | 6,510 | 6,690 | 6,410 | 6,680 | 44,900 | 2,226.67 |
2021-08-17 | 6,660 | 6,730 | 6,500 | 6,510 | 81,100 | 2,170 |
2021-08-16 | 6,880 | 6,900 | 6,600 | 6,680 | 62,000 | 2,226.67 |
2021-08-13 | 6,970 | 7,040 | 6,880 | 6,920 | 70,700 | 2,306.67 |
2021-08-12 | 6,900 | 7,000 | 6,840 | 6,920 | 47,700 | 2,306.67 |
2021-08-11 | 6,950 | 7,000 | 6,790 | 6,820 | 64,300 | 2,273.33 |
2021-08-10 | 6,840 | 6,990 | 6,710 | 6,970 | 81,000 | 2,323.33 |
2021-08-06 | 6,870 | 6,910 | 6,680 | 6,800 | 111,600 | 2,266.67 |
2021-08-05 | 7,180 | 7,180 | 6,800 | 6,870 | 201,300 | 2,290 |
2021-08-04 | 7,700 | 7,750 | 7,610 | 7,630 | 67,600 | 2,543.33 |
2021-08-03 | 7,500 | 7,680 | 7,460 | 7,660 | 49,300 | 2,553.33 |
2021-08-02 | 7,440 | 7,600 | 7,420 | 7,570 | 44,200 | 2,523.33 |
2021-07-30 | 7,540 | 7,540 | 7,380 | 7,420 | 42,900 | 2,473.33 |
2021-07-29 | 7,350 | 7,500 | 7,310 | 7,500 | 36,800 | 2,500 |
2021-07-28 | 7,420 | 7,450 | 7,250 | 7,270 | 44,300 | 2,423.33 |
2021-07-27 | 7,550 | 7,610 | 7,470 | 7,530 | 29,000 | 2,510 |
2021-07-26 | 7,470 | 7,590 | 7,450 | 7,470 | 44,500 | 2,490 |
2021-07-21 | 7,590 | 7,590 | 7,360 | 7,400 | 53,700 | 2,466.67 |
2021-07-20 | 7,390 | 7,530 | 7,310 | 7,400 | 68,800 | 2,466.67 |
2021-07-19 | 7,640 | 7,700 | 7,420 | 7,480 | 95,300 | 2,493.33 |
2021-07-16 | 7,830 | 7,940 | 7,790 | 7,820 | 72,000 | 2,606.67 |
2021-07-15 | 7,930 | 8,010 | 7,730 | 7,930 | 50,000 | 2,643.33 |
2021-07-14 | 8,010 | 8,150 | 7,870 | 7,930 | 79,700 | 2,643.33 |
2021-07-13 | 8,030 | 8,280 | 7,970 | 8,100 | 113,500 | 2,700 |
2021-07-12 | 7,850 | 7,950 | 7,730 | 7,880 | 53,400 | 2,626.67 |
2021-07-09 | 7,440 | 7,700 | 7,410 | 7,700 | 73,400 | 2,566.67 |
2021-07-08 | 7,800 | 7,840 | 7,590 | 7,590 | 83,900 | 2,530 |
2021-07-07 | 7,880 | 7,990 | 7,830 | 7,900 | 44,400 | 2,633.33 |
2021-07-06 | 8,090 | 8,150 | 7,980 | 8,050 | 38,800 | 2,683.33 |
2021-07-05 | 8,100 | 8,230 | 8,070 | 8,090 | 44,600 | 2,696.67 |
2021-07-02 | 8,100 | 8,140 | 7,860 | 8,140 | 52,400 | 2,713.33 |
2021-07-01 | 8,160 | 8,180 | 7,960 | 8,020 | 58,500 | 2,673.33 |
2021-06-30 | 8,250 | 8,290 | 8,140 | 8,180 | 54,800 | 2,726.67 |
2021-06-29 | 8,340 | 8,420 | 8,100 | 8,110 | 92,400 | 2,703.33 |
2021-06-28 | 8,550 | 8,560 | 8,180 | 8,300 | 170,700 | 2,766.67 |
2021-06-25 | 8,250 | 8,510 | 8,130 | 8,510 | 154,000 | 2,836.67 |
2021-06-24 | 8,180 | 8,210 | 8,050 | 8,130 | 64,700 | 2,710 |
2021-06-23 | 8,150 | 8,250 | 8,030 | 8,180 | 121,500 | 2,726.67 |
2021-06-22 | 8,010 | 8,120 | 7,880 | 8,110 | 118,800 | 2,703.33 |
2021-06-21 | 7,770 | 8,020 | 7,710 | 7,860 | 89,200 | 2,620 |
2021-06-18 | 8,330 | 8,350 | 7,990 | 8,000 | 168,300 | 2,666.67 |
2021-06-17 | 8,010 | 8,300 | 7,940 | 8,180 | 182,200 | 2,726.67 |
2021-06-16 | 7,970 | 8,180 | 7,840 | 8,000 | 139,400 | 2,666.67 |
2021-06-15 | 8,000 | 8,060 | 7,630 | 7,840 | 98,900 | 2,613.33 |
2021-06-14 | 7,740 | 7,910 | 7,660 | 7,900 | 87,800 | 2,633.33 |
2021-06-11 | 7,720 | 7,880 | 7,560 | 7,590 | 78,000 | 2,530 |
2021-06-10 | 7,630 | 7,690 | 7,450 | 7,610 | 85,000 | 2,536.67 |
2021-06-09 | 7,860 | 7,900 | 7,480 | 7,730 | 121,100 | 2,576.67 |
2021-06-08 | 8,040 | 8,160 | 7,600 | 7,810 | 217,700 | 2,603.33 |
2021-06-07 | 7,780 | 8,210 | 7,690 | 7,970 | 349,500 | 2,656.67 |
2021-06-04 | 7,010 | 7,550 | 6,990 | 7,350 | 135,000 | 2,450 |
2021-06-03 | 7,020 | 7,240 | 7,010 | 7,110 | 124,000 | 2,370 |
2021-06-02 | 6,950 | 6,980 | 6,820 | 6,960 | 55,500 | 2,320 |
2021-06-01 | 6,700 | 6,980 | 6,620 | 6,970 | 126,500 | 2,323.33 |
2021-05-31 | 6,540 | 6,570 | 6,380 | 6,480 | 35,700 | 2,160 |
2021-05-28 | 6,490 | 6,540 | 6,400 | 6,500 | 45,700 | 2,166.67 |
2021-05-27 | 6,580 | 6,600 | 6,400 | 6,420 | 39,100 | 2,140 |
2021-05-26 | 6,600 | 6,720 | 6,490 | 6,500 | 72,300 | 2,166.67 |
2021-05-25 | 6,240 | 6,630 | 6,210 | 6,630 | 133,500 | 2,210 |
2021-05-24 | 6,120 | 6,240 | 6,090 | 6,210 | 34,400 | 2,070 |
2021-05-21 | 6,180 | 6,200 | 6,070 | 6,090 | 21,400 | 2,030 |
2021-05-20 | 5,970 | 6,180 | 5,950 | 6,110 | 42,400 | 2,036.67 |
2021-05-19 | 5,970 | 6,000 | 5,880 | 5,900 | 26,700 | 1,966.67 |
2021-05-18 | 5,800 | 6,010 | 5,670 | 6,000 | 54,100 | 2,000 |
2021-05-17 | 6,050 | 6,090 | 5,770 | 5,800 | 37,000 | 1,933.33 |
2021-05-14 | 5,810 | 6,040 | 5,660 | 5,970 | 119,500 | 1,990 |
2021-05-13 | 5,560 | 5,790 | 5,500 | 5,500 | 78,900 | 1,833.33 |
2021-05-12 | 5,940 | 5,950 | 5,660 | 5,720 | 54,600 | 1,906.67 |
2021-05-11 | 6,010 | 6,020 | 5,880 | 5,910 | 37,800 | 1,970 |
2021-05-10 | 6,110 | 6,120 | 6,040 | 6,070 | 19,600 | 2,023.33 |
2021-05-07 | 6,080 | 6,220 | 6,040 | 6,110 | 30,400 | 2,036.67 |
2021-05-06 | 5,990 | 6,130 | 5,870 | 6,080 | 34,500 | 2,026.67 |
2021-04-30 | 6,070 | 6,130 | 5,980 | 5,980 | 22,200 | 1,993.33 |
2021-04-28 | 5,940 | 6,100 | 5,910 | 6,080 | 32,700 | 2,026.67 |
2021-04-27 | 6,020 | 6,050 | 5,960 | 5,970 | 20,700 | 1,990 |
2021-04-26 | 6,040 | 6,120 | 6,000 | 6,010 | 33,800 | 2,003.33 |
2021-04-23 | 6,110 | 6,150 | 5,940 | 5,940 | 42,800 | 1,980 |
2021-04-22 | 6,070 | 6,240 | 6,040 | 6,150 | 72,800 | 2,050 |
2021-04-21 | 6,080 | 6,130 | 5,870 | 5,900 | 53,300 | 1,966.67 |
2021-04-20 | 6,090 | 6,230 | 6,010 | 6,200 | 43,300 | 2,066.67 |
2021-04-19 | 6,080 | 6,210 | 6,000 | 6,160 | 69,500 | 2,053.33 |
2021-04-16 | 5,930 | 6,030 | 5,920 | 5,980 | 32,200 | 1,993.33 |
2021-04-15 | 5,970 | 5,970 | 5,820 | 5,930 | 23,600 | 1,976.67 |
2021-04-14 | 5,920 | 5,940 | 5,820 | 5,940 | 23,800 | 1,980 |
2021-04-13 | 5,890 | 6,000 | 5,770 | 5,930 | 32,400 | 1,976.67 |
2021-04-12 | 5,970 | 6,000 | 5,830 | 5,900 | 27,500 | 1,966.67 |
2021-04-09 | 6,030 | 6,070 | 5,880 | 5,880 | 77,600 | 1,960 |
2021-04-08 | 6,150 | 6,150 | 5,970 | 6,050 | 82,700 | 2,016.67 |
2021-04-07 | 5,850 | 6,250 | 5,710 | 6,250 | 212,500 | 2,083.33 |
2021-04-06 | 5,940 | 5,960 | 5,740 | 5,750 | 66,200 | 1,916.67 |
2021-04-05 | 5,950 | 5,970 | 5,860 | 5,910 | 56,400 | 1,970 |
2021-04-02 | 5,860 | 5,970 | 5,740 | 5,870 | 85,300 | 1,956.67 |
2021-04-01 | 5,610 | 5,870 | 5,610 | 5,850 | 75,900 | 1,950 |
2021-03-31 | 5,660 | 5,680 | 5,530 | 5,550 | 27,100 | 1,850 |
2021-03-30 | 5,480 | 5,670 | 5,430 | 5,660 | 43,800 | 1,886.67 |
2021-03-29 | 5,650 | 5,700 | 5,490 | 5,560 | 55,000 | 1,853.33 |
2021-03-26 | 5,620 | 5,650 | 5,570 | 5,610 | 23,400 | 1,870 |
2021-03-25 | 5,590 | 5,700 | 5,570 | 5,620 | 33,100 | 1,873.33 |
2021-03-24 | 5,460 | 5,700 | 5,460 | 5,590 | 70,000 | 1,863.33 |
2021-03-23 | 5,560 | 5,660 | 5,460 | 5,460 | 52,600 | 1,820 |
2021-03-22 | 5,500 | 5,680 | 5,440 | 5,550 | 65,400 | 1,850 |
2021-03-19 | 5,350 | 5,460 | 5,280 | 5,440 | 40,500 | 1,813.33 |
2021-03-18 | 5,300 | 5,540 | 5,290 | 5,430 | 61,200 | 1,810 |
2021-03-17 | 5,250 | 5,390 | 5,230 | 5,280 | 42,600 | 1,760 |
2021-03-16 | 5,210 | 5,270 | 5,180 | 5,210 | 22,500 | 1,736.67 |
2021-03-15 | 5,230 | 5,250 | 5,140 | 5,210 | 32,600 | 1,736.67 |
2021-03-12 | 5,150 | 5,260 | 5,090 | 5,210 | 69,800 | 1,736.67 |
2021-03-11 | 5,050 | 5,120 | 4,950 | 5,070 | 40,200 | 1,690 |
2021-03-10 | 4,960 | 5,080 | 4,960 | 5,000 | 51,400 | 1,666.67 |
2021-03-09 | 4,815 | 4,925 | 4,745 | 4,920 | 67,900 | 1,640 |
2021-03-08 | 4,980 | 4,990 | 4,810 | 4,815 | 40,900 | 1,605 |
2021-03-05 | 4,800 | 4,880 | 4,665 | 4,870 | 48,900 | 1,623.33 |
2021-03-04 | 4,930 | 4,935 | 4,780 | 4,830 | 59,700 | 1,610 |
2021-03-03 | 5,050 | 5,050 | 4,910 | 4,940 | 33,600 | 1,646.67 |
2021-03-02 | 5,100 | 5,130 | 4,975 | 5,000 | 30,900 | 1,666.67 |
2021-03-01 | 4,875 | 5,070 | 4,875 | 5,030 | 53,600 | 1,676.67 |
2021-02-26 | 4,875 | 5,030 | 4,835 | 4,835 | 98,900 | 1,611.67 |
2021-02-25 | 4,940 | 5,050 | 4,915 | 5,000 | 48,400 | 1,666.67 |
2021-02-24 | 5,030 | 5,030 | 4,825 | 4,825 | 65,500 | 1,608.33 |
2021-02-22 | 4,980 | 5,170 | 4,980 | 5,070 | 50,700 | 1,690 |
2021-02-19 | 4,760 | 4,960 | 4,740 | 4,955 | 64,100 | 1,651.67 |
2021-02-18 | 4,980 | 5,020 | 4,855 | 4,855 | 61,200 | 1,618.33 |
2021-02-17 | 4,995 | 5,150 | 4,970 | 5,060 | 55,000 | 1,686.67 |
2021-02-16 | 5,090 | 5,130 | 4,990 | 5,030 | 54,000 | 1,676.67 |
2021-02-15 | 5,100 | 5,220 | 5,050 | 5,100 | 59,600 | 1,700 |
2021-02-12 | 4,910 | 5,050 | 4,900 | 5,050 | 62,800 | 1,683.33 |
2021-02-10 | 5,010 | 5,030 | 4,900 | 4,940 | 83,300 | 1,646.67 |
2021-02-09 | 4,850 | 5,090 | 4,845 | 5,000 | 140,200 | 1,666.67 |
2021-02-08 | 4,825 | 4,920 | 4,735 | 4,820 | 166,100 | 1,606.67 |
2021-02-05 | 4,940 | 5,110 | 4,755 | 4,810 | 436,500 | 1,603.33 |
2021-02-04 | 5,530 | 5,670 | 5,440 | 5,640 | 112,400 | 1,880 |
2021-02-03 | 5,840 | 5,840 | 5,500 | 5,590 | 101,100 | 1,863.33 |
2021-02-02 | 5,600 | 5,810 | 5,460 | 5,740 | 90,800 | 1,913.33 |
2021-02-01 | 5,310 | 5,600 | 5,260 | 5,460 | 86,800 | 1,820 |
2021-01-29 | 5,480 | 5,690 | 5,240 | 5,320 | 110,600 | 1,773.33 |
2021-01-28 | 5,330 | 5,540 | 5,290 | 5,330 | 127,400 | 1,776.67 |
2021-01-27 | 5,900 | 5,900 | 5,570 | 5,600 | 115,200 | 1,866.67 |
2021-01-26 | 5,980 | 6,050 | 5,800 | 5,830 | 148,600 | 1,943.33 |
2021-01-25 | 5,700 | 6,050 | 5,620 | 6,050 | 140,200 | 2,016.67 |
2021-01-22 | 5,560 | 5,780 | 5,460 | 5,470 | 80,800 | 1,823.33 |
2021-01-21 | 5,700 | 5,870 | 5,560 | 5,570 | 149,200 | 1,856.67 |
2021-01-20 | 5,440 | 5,690 | 5,420 | 5,680 | 105,400 | 1,893.33 |
2021-01-19 | 5,390 | 5,410 | 5,270 | 5,310 | 51,000 | 1,770 |
2021-01-18 | 5,320 | 5,470 | 5,230 | 5,370 | 62,800 | 1,790 |
2021-01-15 | 5,400 | 5,570 | 5,310 | 5,410 | 136,400 | 1,803.33 |
2021-01-14 | 5,520 | 5,740 | 5,130 | 5,200 | 194,800 | 1,733.33 |
2021-01-13 | 5,150 | 5,500 | 5,150 | 5,470 | 131,600 | 1,823.33 |
2021-01-12 | 4,900 | 5,280 | 4,900 | 5,100 | 167,000 | 1,700 |
2021-01-08 | 4,595 | 4,835 | 4,580 | 4,835 | 107,900 | 1,611.67 |
2021-01-07 | 4,395 | 4,520 | 4,350 | 4,485 | 53,100 | 1,495 |
2021-01-06 | 4,290 | 4,330 | 4,240 | 4,305 | 24,000 | 1,435 |
2021-01-05 | 4,190 | 4,360 | 4,180 | 4,285 | 27,300 | 1,428.33 |
2021-01-04 | 4,300 | 4,300 | 4,175 | 4,250 | 19,600 | 1,416.67 |
分割・併合履歴 : [2023-09-28]1株→3株 [2018-09-26]1株→0.1株