6590 芝浦メカトロニクス(株) 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 | 10,020 | 10,080 | 9,920 | 9,990 | 30,700 | 3,330 |
2022-12-29 | 9,800 | 9,950 | 9,690 | 9,880 | 41,800 | 3,293.33 |
2022-12-28 | 9,900 | 9,960 | 9,820 | 9,950 | 29,900 | 3,316.67 |
2022-12-27 | 10,260 | 10,260 | 9,950 | 10,080 | 29,800 | 3,360 |
2022-12-26 | 9,870 | 10,090 | 9,820 | 10,060 | 39,800 | 3,353.33 |
2022-12-23 | 9,900 | 9,920 | 9,650 | 9,820 | 61,000 | 3,273.33 |
2022-12-22 | 10,250 | 10,420 | 10,040 | 10,120 | 41,100 | 3,373.33 |
2022-12-21 | 10,410 | 10,650 | 9,980 | 10,180 | 85,000 | 3,393.33 |
2022-12-20 | 10,920 | 11,150 | 10,280 | 10,410 | 84,200 | 3,470 |
2022-12-19 | 10,930 | 11,200 | 10,900 | 10,990 | 30,400 | 3,663.33 |
2022-12-16 | 10,920 | 11,090 | 10,840 | 11,010 | 30,700 | 3,670 |
2022-12-15 | 10,920 | 11,150 | 10,920 | 11,150 | 23,800 | 3,716.67 |
2022-12-14 | 11,120 | 11,120 | 10,950 | 11,040 | 23,200 | 3,680 |
2022-12-13 | 10,930 | 10,960 | 10,830 | 10,920 | 26,600 | 3,640 |
2022-12-12 | 10,850 | 10,950 | 10,760 | 10,840 | 49,600 | 3,613.33 |
2022-12-09 | 11,000 | 11,130 | 10,900 | 11,100 | 37,400 | 3,700 |
2022-12-08 | 10,880 | 10,960 | 10,720 | 10,760 | 44,000 | 3,586.67 |
2022-12-07 | 10,960 | 11,150 | 10,810 | 10,960 | 55,700 | 3,653.33 |
2022-12-06 | 10,690 | 11,120 | 10,570 | 11,110 | 57,600 | 3,703.33 |
2022-12-05 | 10,820 | 10,990 | 10,730 | 10,770 | 39,200 | 3,590 |
2022-12-02 | 10,920 | 11,150 | 10,840 | 10,950 | 40,900 | 3,650 |
2022-12-01 | 11,400 | 11,440 | 11,060 | 11,130 | 62,500 | 3,710 |
2022-11-30 | 10,950 | 10,990 | 10,820 | 10,980 | 63,500 | 3,660 |
2022-11-29 | 11,100 | 11,120 | 10,920 | 11,090 | 69,700 | 3,696.67 |
2022-11-28 | 11,640 | 11,640 | 11,210 | 11,290 | 75,000 | 3,763.33 |
2022-11-25 | 11,900 | 11,900 | 11,660 | 11,660 | 44,000 | 3,886.67 |
2022-11-24 | 11,600 | 11,910 | 11,580 | 11,840 | 91,200 | 3,946.67 |
2022-11-22 | 11,510 | 11,560 | 11,350 | 11,440 | 39,800 | 3,813.33 |
2022-11-21 | 11,350 | 11,550 | 11,320 | 11,520 | 46,900 | 3,840 |
2022-11-18 | 11,490 | 11,710 | 11,250 | 11,280 | 115,000 | 3,760 |
2022-11-17 | 11,410 | 11,460 | 11,010 | 11,320 | 130,000 | 3,773.33 |
2022-11-16 | 11,400 | 11,810 | 11,200 | 11,710 | 161,000 | 3,903.33 |
2022-11-15 | 10,800 | 11,380 | 10,610 | 11,310 | 94,800 | 3,770 |
2022-11-14 | 11,350 | 11,660 | 10,830 | 10,830 | 141,400 | 3,610 |
2022-11-11 | 10,760 | 11,590 | 10,720 | 11,460 | 272,400 | 3,820 |
2022-11-10 | 10,580 | 10,790 | 10,230 | 10,300 | 171,800 | 3,433.33 |
2022-11-09 | 10,440 | 10,720 | 10,320 | 10,470 | 152,300 | 3,490 |
2022-11-08 | 9,900 | 10,310 | 9,850 | 10,210 | 136,500 | 3,403.33 |
2022-11-07 | 9,630 | 9,870 | 9,560 | 9,860 | 49,200 | 3,286.67 |
2022-11-04 | 9,510 | 9,600 | 9,450 | 9,480 | 43,200 | 3,160 |
2022-11-02 | 9,650 | 9,820 | 9,590 | 9,660 | 35,500 | 3,220 |
2022-11-01 | 9,790 | 9,850 | 9,730 | 9,800 | 39,700 | 3,266.67 |
2022-10-31 | 9,800 | 9,820 | 9,630 | 9,790 | 45,300 | 3,263.33 |
2022-10-28 | 9,580 | 9,650 | 9,490 | 9,560 | 42,800 | 3,186.67 |
2022-10-27 | 9,500 | 9,730 | 9,490 | 9,690 | 31,500 | 3,230 |
2022-10-26 | 9,900 | 9,940 | 9,580 | 9,610 | 73,700 | 3,203.33 |
2022-10-25 | 9,510 | 9,940 | 9,510 | 9,830 | 110,500 | 3,276.67 |
2022-10-24 | 9,340 | 9,620 | 9,340 | 9,440 | 96,200 | 3,146.67 |
2022-10-21 | 9,110 | 9,370 | 8,970 | 9,070 | 52,200 | 3,023.33 |
2022-10-20 | 8,910 | 9,100 | 8,900 | 9,100 | 32,200 | 3,033.33 |
2022-10-19 | 9,130 | 9,150 | 9,010 | 9,020 | 28,900 | 3,006.67 |
2022-10-18 | 9,170 | 9,240 | 9,030 | 9,200 | 41,200 | 3,066.67 |
2022-10-17 | 8,820 | 9,090 | 8,820 | 9,080 | 39,900 | 3,026.67 |
2022-10-14 | 8,970 | 9,060 | 8,750 | 8,970 | 68,700 | 2,990 |
2022-10-13 | 8,790 | 8,860 | 8,630 | 8,670 | 60,300 | 2,890 |
2022-10-12 | 9,000 | 9,100 | 8,760 | 8,900 | 76,100 | 2,966.67 |
2022-10-11 | 9,300 | 9,360 | 9,010 | 9,080 | 94,600 | 3,026.67 |
2022-10-07 | 9,640 | 9,700 | 9,490 | 9,570 | 42,100 | 3,190 |
2022-10-06 | 9,500 | 9,890 | 9,500 | 9,790 | 68,600 | 3,263.33 |
2022-10-05 | 9,720 | 9,720 | 9,440 | 9,480 | 40,300 | 3,160 |
2022-10-04 | 9,810 | 9,810 | 9,500 | 9,580 | 75,700 | 3,193.33 |
2022-10-03 | 9,200 | 9,660 | 9,190 | 9,510 | 70,500 | 3,170 |
2022-09-30 | 9,400 | 9,440 | 9,230 | 9,350 | 43,600 | 3,116.67 |
2022-09-29 | 10,050 | 10,110 | 9,500 | 9,580 | 56,900 | 3,193.33 |
2022-09-28 | 9,770 | 9,940 | 9,630 | 9,860 | 64,700 | 3,286.67 |
2022-09-27 | 9,950 | 9,980 | 9,800 | 9,830 | 46,200 | 3,276.67 |
2022-09-26 | 10,200 | 10,240 | 9,780 | 9,870 | 86,600 | 3,290 |
2022-09-22 | 10,430 | 10,520 | 10,320 | 10,430 | 43,300 | 3,476.67 |
2022-09-21 | 10,560 | 10,630 | 10,430 | 10,590 | 46,100 | 3,530 |
2022-09-20 | 10,400 | 10,810 | 10,400 | 10,680 | 80,800 | 3,560 |
2022-09-16 | 10,650 | 10,760 | 10,230 | 10,250 | 187,300 | 3,416.67 |
2022-09-15 | 11,010 | 11,050 | 10,850 | 10,890 | 29,800 | 3,630 |
2022-09-14 | 10,640 | 11,060 | 10,560 | 11,010 | 50,800 | 3,670 |
2022-09-13 | 11,320 | 11,330 | 11,020 | 11,080 | 52,600 | 3,693.33 |
2022-09-12 | 11,360 | 11,490 | 11,300 | 11,320 | 44,200 | 3,773.33 |
2022-09-09 | 11,370 | 11,460 | 11,210 | 11,210 | 35,500 | 3,736.67 |
2022-09-08 | 11,380 | 11,450 | 11,210 | 11,300 | 40,800 | 3,766.67 |
2022-09-07 | 11,270 | 11,300 | 11,000 | 11,100 | 52,900 | 3,700 |
2022-09-06 | 11,140 | 11,490 | 11,000 | 11,440 | 66,600 | 3,813.33 |
2022-09-05 | 10,800 | 11,120 | 10,680 | 11,060 | 51,700 | 3,686.67 |
2022-09-02 | 11,040 | 11,150 | 10,850 | 10,860 | 39,500 | 3,620 |
2022-09-01 | 11,380 | 11,460 | 11,070 | 11,070 | 57,700 | 3,690 |
2022-08-31 | 11,400 | 11,620 | 11,290 | 11,620 | 50,200 | 3,873.33 |
2022-08-30 | 11,690 | 11,800 | 11,500 | 11,600 | 57,600 | 3,866.67 |
2022-08-29 | 11,610 | 11,870 | 11,510 | 11,620 | 79,100 | 3,873.33 |
2022-08-26 | 12,010 | 12,290 | 12,010 | 12,120 | 114,300 | 4,040 |
2022-08-25 | 11,670 | 11,880 | 11,600 | 11,790 | 47,700 | 3,930 |
2022-08-24 | 11,790 | 11,920 | 11,550 | 11,650 | 67,100 | 3,883.33 |
2022-08-23 | 11,490 | 11,940 | 11,490 | 11,780 | 119,200 | 3,926.67 |
2022-08-22 | 11,320 | 11,600 | 11,230 | 11,530 | 85,000 | 3,843.33 |
2022-08-19 | 11,330 | 11,770 | 11,280 | 11,410 | 124,200 | 3,803.33 |
2022-08-18 | 10,760 | 11,120 | 10,610 | 11,100 | 53,500 | 3,700 |
2022-08-17 | 11,080 | 11,180 | 10,920 | 10,960 | 46,000 | 3,653.33 |
2022-08-16 | 11,070 | 11,340 | 11,070 | 11,090 | 39,700 | 3,696.67 |
2022-08-15 | 11,000 | 11,330 | 10,900 | 11,300 | 74,200 | 3,766.67 |
2022-08-12 | 10,900 | 11,050 | 10,800 | 10,910 | 60,100 | 3,636.67 |
2022-08-10 | 10,860 | 11,050 | 10,480 | 10,610 | 99,900 | 3,536.67 |
2022-08-09 | 11,300 | 11,330 | 11,010 | 11,160 | 98,400 | 3,720 |
2022-08-08 | 11,000 | 11,750 | 11,000 | 11,600 | 126,700 | 3,866.67 |
2022-08-05 | 10,600 | 11,570 | 10,500 | 11,070 | 303,900 | 3,690 |
2022-08-04 | 10,280 | 10,680 | 10,210 | 10,570 | 144,300 | 3,523.33 |
2022-08-03 | 10,030 | 10,110 | 9,900 | 10,110 | 46,600 | 3,370 |
2022-08-02 | 10,020 | 10,050 | 9,870 | 10,030 | 26,100 | 3,343.33 |
2022-08-01 | 10,020 | 10,080 | 9,910 | 10,020 | 33,800 | 3,340 |
2022-07-29 | 10,250 | 10,270 | 9,920 | 9,990 | 47,900 | 3,330 |
2022-07-28 | 10,480 | 10,520 | 10,060 | 10,230 | 57,100 | 3,410 |
2022-07-27 | 9,780 | 10,250 | 9,750 | 10,240 | 76,800 | 3,413.33 |
2022-07-26 | 9,720 | 9,920 | 9,710 | 9,860 | 47,500 | 3,286.67 |
2022-07-25 | 9,930 | 9,930 | 9,670 | 9,710 | 33,900 | 3,236.67 |
2022-07-22 | 9,990 | 10,030 | 9,830 | 9,950 | 39,000 | 3,316.67 |
2022-07-21 | 9,790 | 9,980 | 9,710 | 9,980 | 63,100 | 3,326.67 |
2022-07-20 | 9,840 | 9,990 | 9,630 | 9,700 | 72,400 | 3,233.33 |
2022-07-19 | 9,550 | 9,690 | 9,480 | 9,600 | 37,300 | 3,200 |
2022-07-15 | 9,750 | 9,750 | 9,400 | 9,540 | 58,400 | 3,180 |
2022-07-14 | 9,030 | 9,610 | 9,000 | 9,610 | 98,200 | 3,203.33 |
2022-07-13 | 9,040 | 9,160 | 8,980 | 9,090 | 37,900 | 3,030 |
2022-07-12 | 9,170 | 9,230 | 9,010 | 9,140 | 53,400 | 3,046.67 |
2022-07-11 | 9,590 | 9,590 | 9,070 | 9,280 | 50,300 | 3,093.33 |
2022-07-08 | 9,160 | 9,430 | 9,130 | 9,290 | 78,300 | 3,096.67 |
2022-07-07 | 9,080 | 9,080 | 8,730 | 8,970 | 36,300 | 2,990 |
2022-07-06 | 8,990 | 9,080 | 8,810 | 8,910 | 71,000 | 2,970 |
2022-07-05 | 9,150 | 9,320 | 9,050 | 9,080 | 57,400 | 3,026.67 |
2022-07-04 | 9,170 | 9,460 | 8,990 | 9,160 | 59,300 | 3,053.33 |
2022-07-01 | 9,590 | 9,670 | 9,190 | 9,310 | 78,100 | 3,103.33 |
2022-06-30 | 9,860 | 9,910 | 9,480 | 9,650 | 109,800 | 3,216.67 |
2022-06-29 | 9,820 | 10,060 | 9,800 | 10,040 | 49,200 | 3,346.67 |
2022-06-28 | 9,910 | 10,060 | 9,820 | 10,050 | 51,300 | 3,350 |
2022-06-27 | 10,040 | 10,120 | 9,830 | 9,960 | 55,300 | 3,320 |
2022-06-24 | 9,770 | 9,950 | 9,710 | 9,890 | 71,700 | 3,296.67 |
2022-06-23 | 9,910 | 10,120 | 9,710 | 9,800 | 80,800 | 3,266.67 |
2022-06-22 | 10,540 | 10,570 | 9,910 | 10,080 | 82,900 | 3,360 |
2022-06-21 | 10,000 | 10,540 | 9,910 | 10,430 | 97,700 | 3,476.67 |
2022-06-20 | 10,450 | 10,450 | 9,690 | 9,780 | 147,500 | 3,260 |
2022-06-17 | 10,350 | 10,590 | 10,220 | 10,480 | 105,200 | 3,493.33 |
2022-06-16 | 11,300 | 11,300 | 10,810 | 10,810 | 79,600 | 3,603.33 |
2022-06-15 | 11,180 | 11,330 | 10,950 | 11,050 | 70,800 | 3,683.33 |
2022-06-14 | 10,670 | 11,250 | 10,580 | 11,250 | 108,800 | 3,750 |
2022-06-13 | 10,700 | 11,020 | 10,620 | 10,890 | 92,900 | 3,630 |
2022-06-10 | 11,580 | 11,640 | 11,160 | 11,280 | 119,100 | 3,760 |
2022-06-09 | 11,730 | 11,890 | 11,580 | 11,790 | 52,400 | 3,930 |
2022-06-08 | 12,020 | 12,300 | 11,670 | 11,760 | 164,300 | 3,920 |
2022-06-07 | 11,160 | 12,010 | 11,060 | 11,870 | 286,900 | 3,956.67 |
2022-06-06 | 10,550 | 10,920 | 10,530 | 10,890 | 44,900 | 3,630 |
2022-06-03 | 10,910 | 10,940 | 10,610 | 10,610 | 53,100 | 3,536.67 |
2022-06-02 | 10,810 | 10,940 | 10,720 | 10,770 | 69,700 | 3,590 |
2022-06-01 | 10,730 | 10,840 | 10,590 | 10,840 | 65,300 | 3,613.33 |
2022-05-31 | 10,600 | 10,880 | 10,530 | 10,730 | 75,200 | 3,576.67 |
2022-05-30 | 10,940 | 10,990 | 10,600 | 10,720 | 94,800 | 3,573.33 |
2022-05-27 | 10,650 | 10,880 | 10,490 | 10,640 | 140,200 | 3,546.67 |
2022-05-26 | 10,300 | 10,420 | 10,250 | 10,350 | 78,200 | 3,450 |
2022-05-25 | 10,500 | 10,620 | 10,260 | 10,340 | 72,900 | 3,446.67 |
2022-05-24 | 10,480 | 10,750 | 10,260 | 10,340 | 154,100 | 3,446.67 |
2022-05-23 | 10,710 | 10,820 | 10,380 | 10,410 | 167,200 | 3,470 |
2022-05-20 | 10,410 | 10,970 | 10,370 | 10,780 | 259,600 | 3,593.33 |
2022-05-19 | 9,670 | 10,430 | 9,670 | 10,360 | 264,000 | 3,453.33 |
2022-05-18 | 9,750 | 10,210 | 9,660 | 10,040 | 316,000 | 3,346.67 |
2022-05-17 | 9,000 | 9,640 | 8,920 | 9,630 | 219,900 | 3,210 |
2022-05-16 | 9,140 | 9,180 | 8,690 | 9,040 | 320,800 | 3,013.33 |
2022-05-13 | 7,940 | 7,940 | 7,940 | 7,940 | 20,000 | 2,646.67 |
2022-05-12 | 7,050 | 7,070 | 6,910 | 6,940 | 65,700 | 2,313.33 |
2022-05-11 | 6,900 | 7,130 | 6,870 | 7,090 | 43,000 | 2,363.33 |
2022-05-10 | 7,020 | 7,060 | 6,810 | 6,920 | 52,900 | 2,306.67 |
2022-05-09 | 7,150 | 7,210 | 7,030 | 7,090 | 54,300 | 2,363.33 |
2022-05-06 | 7,400 | 7,400 | 7,180 | 7,260 | 40,400 | 2,420 |
2022-05-02 | 7,320 | 7,420 | 7,240 | 7,320 | 41,800 | 2,440 |
2022-04-28 | 7,190 | 7,400 | 7,190 | 7,390 | 42,600 | 2,463.33 |
2022-04-27 | 7,200 | 7,350 | 7,130 | 7,340 | 43,600 | 2,446.67 |
2022-04-26 | 7,390 | 7,430 | 7,260 | 7,330 | 25,500 | 2,443.33 |
2022-04-25 | 7,280 | 7,330 | 7,140 | 7,240 | 41,500 | 2,413.33 |
2022-04-22 | 7,490 | 7,600 | 7,460 | 7,550 | 27,500 | 2,516.67 |
2022-04-21 | 7,500 | 7,710 | 7,500 | 7,640 | 40,700 | 2,546.67 |
2022-04-20 | 7,800 | 7,800 | 7,450 | 7,450 | 49,800 | 2,483.33 |
2022-04-19 | 7,420 | 7,650 | 7,420 | 7,650 | 35,300 | 2,550 |
2022-04-18 | 7,390 | 7,440 | 7,240 | 7,360 | 31,800 | 2,453.33 |
2022-04-15 | 7,290 | 7,320 | 7,160 | 7,240 | 36,000 | 2,413.33 |
2022-04-14 | 7,620 | 7,620 | 7,380 | 7,420 | 31,000 | 2,473.33 |
2022-04-13 | 7,110 | 7,480 | 7,110 | 7,480 | 40,200 | 2,493.33 |
2022-04-12 | 7,190 | 7,270 | 7,110 | 7,170 | 35,100 | 2,390 |
2022-04-11 | 7,150 | 7,370 | 7,120 | 7,240 | 39,800 | 2,413.33 |
2022-04-08 | 7,470 | 7,530 | 7,340 | 7,440 | 54,800 | 2,480 |
2022-04-07 | 7,630 | 7,660 | 7,340 | 7,390 | 65,000 | 2,463.33 |
2022-04-06 | 8,050 | 8,050 | 7,840 | 7,870 | 68,900 | 2,623.33 |
2022-04-05 | 8,440 | 8,450 | 8,200 | 8,200 | 34,000 | 2,733.33 |
2022-04-04 | 8,270 | 8,310 | 8,080 | 8,290 | 33,800 | 2,763.33 |
2022-04-01 | 8,460 | 8,460 | 8,290 | 8,290 | 47,900 | 2,763.33 |
2022-03-31 | 8,480 | 8,640 | 8,440 | 8,620 | 35,600 | 2,873.33 |
2022-03-30 | 8,410 | 8,650 | 8,410 | 8,630 | 33,600 | 2,876.67 |
2022-03-29 | 8,650 | 8,650 | 8,440 | 8,540 | 37,900 | 2,846.67 |
2022-03-28 | 8,660 | 8,680 | 8,460 | 8,500 | 43,700 | 2,833.33 |
2022-03-25 | 8,810 | 8,870 | 8,650 | 8,750 | 62,200 | 2,916.67 |
2022-03-24 | 8,210 | 8,630 | 8,200 | 8,630 | 64,000 | 2,876.67 |
2022-03-23 | 8,370 | 8,480 | 8,300 | 8,400 | 52,600 | 2,800 |
2022-03-22 | 8,350 | 8,390 | 8,160 | 8,220 | 40,900 | 2,740 |
2022-03-18 | 8,160 | 8,250 | 8,080 | 8,240 | 67,000 | 2,746.67 |
2022-03-17 | 8,050 | 8,140 | 7,950 | 8,130 | 82,400 | 2,710 |
2022-03-16 | 7,640 | 7,780 | 7,490 | 7,750 | 68,100 | 2,583.33 |
2022-03-15 | 7,350 | 7,570 | 7,300 | 7,490 | 42,200 | 2,496.67 |
2022-03-14 | 7,230 | 7,450 | 7,230 | 7,420 | 50,900 | 2,473.33 |
2022-03-11 | 7,210 | 7,310 | 7,050 | 7,150 | 57,300 | 2,383.33 |
2022-03-10 | 7,530 | 7,570 | 7,360 | 7,490 | 72,000 | 2,496.67 |
2022-03-09 | 7,090 | 7,150 | 6,850 | 6,980 | 69,400 | 2,326.67 |
2022-03-08 | 6,780 | 7,100 | 6,760 | 6,820 | 119,800 | 2,273.33 |
2022-03-07 | 7,220 | 7,220 | 6,940 | 7,130 | 84,000 | 2,376.67 |
2022-03-04 | 7,550 | 7,570 | 7,360 | 7,460 | 63,200 | 2,486.67 |
2022-03-03 | 7,890 | 7,920 | 7,630 | 7,670 | 50,100 | 2,556.67 |
2022-03-02 | 7,720 | 7,850 | 7,630 | 7,740 | 46,100 | 2,580 |
2022-03-01 | 7,820 | 7,910 | 7,780 | 7,890 | 53,000 | 2,630 |
2022-02-28 | 7,630 | 7,880 | 7,520 | 7,760 | 88,400 | 2,586.67 |
2022-02-25 | 7,460 | 7,690 | 7,390 | 7,690 | 82,900 | 2,563.33 |
2022-02-24 | 7,320 | 7,360 | 7,080 | 7,200 | 94,300 | 2,400 |
2022-02-22 | 7,410 | 7,480 | 7,260 | 7,320 | 89,100 | 2,440 |
2022-02-21 | 7,750 | 7,760 | 7,540 | 7,680 | 61,500 | 2,560 |
2022-02-18 | 7,840 | 8,000 | 7,740 | 7,880 | 81,500 | 2,626.67 |
2022-02-17 | 8,130 | 8,220 | 7,980 | 8,040 | 57,500 | 2,680 |
2022-02-16 | 8,200 | 8,300 | 8,130 | 8,280 | 63,200 | 2,760 |
2022-02-15 | 8,240 | 8,320 | 7,830 | 7,910 | 91,500 | 2,636.67 |
2022-02-14 | 8,290 | 8,360 | 8,170 | 8,220 | 56,500 | 2,740 |
2022-02-10 | 8,700 | 8,810 | 8,480 | 8,570 | 83,700 | 2,856.67 |
2022-02-09 | 8,320 | 8,460 | 8,250 | 8,440 | 77,200 | 2,813.33 |
2022-02-08 | 8,280 | 8,370 | 8,030 | 8,120 | 103,100 | 2,706.67 |
2022-02-07 | 8,480 | 8,540 | 8,180 | 8,320 | 95,200 | 2,773.33 |
2022-02-04 | 8,580 | 8,920 | 8,470 | 8,540 | 177,900 | 2,846.67 |
2022-02-03 | 8,600 | 8,600 | 8,290 | 8,350 | 144,700 | 2,783.33 |
2022-02-02 | 8,690 | 8,830 | 8,510 | 8,730 | 88,300 | 2,910 |
2022-02-01 | 8,600 | 8,870 | 8,400 | 8,530 | 129,200 | 2,843.33 |
2022-01-31 | 8,030 | 8,480 | 7,940 | 8,370 | 115,000 | 2,790 |
2022-01-28 | 7,830 | 8,000 | 7,700 | 7,970 | 108,900 | 2,656.67 |
2022-01-27 | 8,370 | 8,390 | 7,740 | 7,740 | 103,800 | 2,580 |
2022-01-26 | 8,150 | 8,310 | 7,960 | 8,220 | 92,300 | 2,740 |
2022-01-25 | 8,650 | 8,730 | 8,080 | 8,190 | 112,300 | 2,730 |
2022-01-24 | 8,400 | 8,740 | 8,110 | 8,650 | 177,800 | 2,883.33 |
2022-01-21 | 8,230 | 8,240 | 7,870 | 8,100 | 121,200 | 2,700 |
2022-01-20 | 8,450 | 8,640 | 8,230 | 8,560 | 109,400 | 2,853.33 |
2022-01-19 | 8,890 | 9,020 | 8,520 | 8,600 | 119,400 | 2,866.67 |
2022-01-18 | 9,310 | 9,430 | 9,120 | 9,190 | 66,600 | 3,063.33 |
2022-01-17 | 9,660 | 9,660 | 9,270 | 9,310 | 69,700 | 3,103.33 |
2022-01-14 | 9,230 | 9,450 | 9,130 | 9,400 | 84,000 | 3,133.33 |
2022-01-13 | 9,550 | 9,810 | 9,470 | 9,510 | 108,000 | 3,170 |
2022-01-12 | 9,180 | 9,530 | 8,950 | 9,490 | 142,600 | 3,163.33 |
2022-01-11 | 9,110 | 9,140 | 8,810 | 8,840 | 98,200 | 2,946.67 |
2022-01-07 | 9,360 | 9,600 | 9,210 | 9,290 | 113,400 | 3,096.67 |
2022-01-06 | 9,320 | 9,520 | 9,220 | 9,220 | 114,100 | 3,073.33 |
2022-01-05 | 9,690 | 9,820 | 9,510 | 9,620 | 80,400 | 3,206.67 |
2022-01-04 | 9,800 | 10,020 | 9,720 | 9,840 | 120,100 | 3,280 |
分割・併合履歴 : [2023-09-28]1株→3株 [2018-09-26]1株→0.1株