6639 (株)コンテック の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 1,739 | 1,742 | 1,732 | 1,742 | 1,000 | 1,742 |
2020-12-29 | 1,736 | 1,748 | 1,735 | 1,738 | 3,200 | 1,738 |
2020-12-28 | 1,730 | 1,743 | 1,730 | 1,735 | 5,400 | 1,735 |
2020-12-25 | 1,705 | 1,723 | 1,697 | 1,723 | 4,700 | 1,723 |
2020-12-24 | 1,700 | 1,700 | 1,678 | 1,680 | 2,200 | 1,680 |
2020-12-23 | 1,666 | 1,689 | 1,666 | 1,689 | 2,100 | 1,689 |
2020-12-22 | 1,701 | 1,727 | 1,656 | 1,656 | 6,800 | 1,656 |
2020-12-21 | 1,769 | 1,776 | 1,727 | 1,728 | 2,900 | 1,728 |
2020-12-18 | 1,771 | 1,822 | 1,740 | 1,759 | 8,300 | 1,759 |
2020-12-17 | 1,723 | 1,771 | 1,720 | 1,771 | 6,400 | 1,771 |
2020-12-16 | 1,721 | 1,721 | 1,701 | 1,720 | 5,200 | 1,720 |
2020-12-15 | 1,715 | 1,718 | 1,709 | 1,718 | 5,100 | 1,718 |
2020-12-14 | 1,689 | 1,720 | 1,689 | 1,702 | 13,200 | 1,702 |
2020-12-11 | 1,698 | 1,698 | 1,681 | 1,691 | 5,300 | 1,691 |
2020-12-10 | 1,674 | 1,697 | 1,651 | 1,695 | 7,300 | 1,695 |
2020-12-09 | 1,674 | 1,682 | 1,674 | 1,682 | 1,200 | 1,682 |
2020-12-08 | 1,665 | 1,677 | 1,660 | 1,674 | 1,500 | 1,674 |
2020-12-07 | 1,681 | 1,681 | 1,665 | 1,665 | 700 | 1,665 |
2020-12-04 | 1,661 | 1,668 | 1,658 | 1,665 | 3,400 | 1,665 |
2020-12-03 | 1,660 | 1,670 | 1,658 | 1,660 | 11,400 | 1,660 |
2020-12-02 | 1,719 | 1,722 | 1,620 | 1,660 | 36,700 | 1,660 |
2020-12-01 | 1,720 | 1,733 | 1,700 | 1,705 | 10,500 | 1,705 |
2020-11-30 | 1,724 | 1,734 | 1,710 | 1,724 | 4,000 | 1,724 |
2020-11-27 | 1,710 | 1,720 | 1,690 | 1,720 | 4,900 | 1,720 |
2020-11-26 | 1,709 | 1,713 | 1,680 | 1,713 | 5,900 | 1,713 |
2020-11-25 | 1,712 | 1,712 | 1,702 | 1,710 | 3,200 | 1,710 |
2020-11-24 | 1,710 | 1,713 | 1,694 | 1,709 | 2,900 | 1,709 |
2020-11-20 | 1,670 | 1,691 | 1,670 | 1,685 | 2,100 | 1,685 |
2020-11-19 | 1,670 | 1,686 | 1,670 | 1,682 | 1,000 | 1,682 |
2020-11-18 | 1,670 | 1,697 | 1,670 | 1,686 | 2,300 | 1,686 |
2020-11-17 | 1,683 | 1,688 | 1,660 | 1,688 | 2,200 | 1,688 |
2020-11-16 | 1,670 | 1,697 | 1,669 | 1,683 | 4,000 | 1,683 |
2020-11-13 | 1,715 | 1,724 | 1,631 | 1,665 | 7,200 | 1,665 |
2020-11-12 | 1,749 | 1,749 | 1,680 | 1,728 | 3,100 | 1,728 |
2020-11-11 | 1,748 | 1,748 | 1,730 | 1,747 | 4,100 | 1,747 |
2020-11-10 | 1,726 | 1,748 | 1,723 | 1,730 | 4,600 | 1,730 |
2020-11-09 | 1,750 | 1,750 | 1,670 | 1,748 | 15,400 | 1,748 |
2020-11-06 | 1,697 | 1,738 | 1,650 | 1,738 | 26,300 | 1,738 |
2020-11-05 | 1,797 | 1,808 | 1,777 | 1,777 | 9,500 | 1,777 |
2020-11-04 | 1,781 | 1,797 | 1,768 | 1,797 | 2,700 | 1,797 |
2020-11-02 | 1,751 | 1,760 | 1,712 | 1,750 | 4,700 | 1,750 |
2020-10-30 | 1,792 | 1,811 | 1,746 | 1,746 | 6,600 | 1,746 |
2020-10-29 | 1,783 | 1,790 | 1,774 | 1,790 | 3,600 | 1,790 |
2020-10-28 | 1,770 | 1,803 | 1,765 | 1,792 | 9,900 | 1,792 |
2020-10-27 | 1,765 | 1,778 | 1,750 | 1,772 | 4,800 | 1,772 |
2020-10-26 | 1,763 | 1,782 | 1,751 | 1,776 | 4,600 | 1,776 |
2020-10-23 | 1,771 | 1,771 | 1,736 | 1,763 | 4,200 | 1,763 |
2020-10-22 | 1,760 | 1,764 | 1,737 | 1,764 | 5,500 | 1,764 |
2020-10-21 | 1,754 | 1,770 | 1,750 | 1,760 | 7,800 | 1,760 |
2020-10-20 | 1,750 | 1,762 | 1,743 | 1,748 | 4,800 | 1,748 |
2020-10-19 | 1,759 | 1,774 | 1,732 | 1,745 | 3,500 | 1,745 |
2020-10-16 | 1,766 | 1,780 | 1,735 | 1,772 | 7,500 | 1,772 |
2020-10-15 | 1,764 | 1,788 | 1,756 | 1,780 | 3,200 | 1,780 |
2020-10-14 | 1,785 | 1,785 | 1,763 | 1,784 | 4,700 | 1,784 |
2020-10-13 | 1,730 | 1,788 | 1,730 | 1,788 | 5,600 | 1,788 |
2020-10-12 | 1,728 | 1,734 | 1,705 | 1,729 | 5,100 | 1,729 |
2020-10-09 | 1,726 | 1,728 | 1,702 | 1,723 | 5,700 | 1,723 |
2020-10-08 | 1,726 | 1,729 | 1,716 | 1,729 | 4,700 | 1,729 |
2020-10-07 | 1,735 | 1,748 | 1,725 | 1,726 | 4,200 | 1,726 |
2020-10-06 | 1,727 | 1,747 | 1,724 | 1,730 | 4,500 | 1,730 |
2020-10-05 | 1,748 | 1,759 | 1,712 | 1,724 | 10,800 | 1,724 |
2020-10-02 | 1,683 | 1,750 | 1,683 | 1,748 | 16,900 | 1,748 |
2020-09-30 | 1,640 | 1,683 | 1,640 | 1,676 | 12,600 | 1,676 |
2020-09-29 | 1,613 | 1,632 | 1,610 | 1,631 | 2,500 | 1,631 |
2020-09-28 | 1,650 | 1,657 | 1,609 | 1,612 | 8,600 | 1,612 |
2020-09-25 | 1,634 | 1,647 | 1,623 | 1,635 | 6,000 | 1,635 |
2020-09-24 | 1,620 | 1,636 | 1,619 | 1,623 | 5,100 | 1,623 |
2020-09-23 | 1,607 | 1,623 | 1,592 | 1,623 | 6,500 | 1,623 |
2020-09-18 | 1,599 | 1,602 | 1,580 | 1,602 | 6,400 | 1,602 |
2020-09-17 | 1,582 | 1,599 | 1,582 | 1,594 | 1,200 | 1,594 |
2020-09-16 | 1,579 | 1,582 | 1,579 | 1,582 | 200 | 1,582 |
2020-09-15 | 1,583 | 1,603 | 1,570 | 1,572 | 3,700 | 1,572 |
2020-09-14 | 1,595 | 1,605 | 1,566 | 1,583 | 4,600 | 1,583 |
2020-09-11 | 1,590 | 1,619 | 1,590 | 1,594 | 2,800 | 1,594 |
2020-09-10 | 1,598 | 1,610 | 1,598 | 1,602 | 1,300 | 1,602 |
2020-09-09 | 1,600 | 1,600 | 1,585 | 1,595 | 1,200 | 1,595 |
2020-09-08 | 1,618 | 1,620 | 1,610 | 1,612 | 1,100 | 1,612 |
2020-09-07 | 1,603 | 1,624 | 1,603 | 1,624 | 1,600 | 1,624 |
2020-09-04 | 1,627 | 1,636 | 1,592 | 1,603 | 7,100 | 1,603 |
2020-09-03 | 1,635 | 1,656 | 1,630 | 1,640 | 6,600 | 1,640 |
2020-09-02 | 1,630 | 1,630 | 1,625 | 1,625 | 2,700 | 1,625 |
2020-09-01 | 1,629 | 1,637 | 1,620 | 1,630 | 2,200 | 1,630 |
2020-08-31 | 1,630 | 1,633 | 1,607 | 1,622 | 1,700 | 1,622 |
2020-08-28 | 1,630 | 1,635 | 1,603 | 1,605 | 5,400 | 1,605 |
2020-08-27 | 1,634 | 1,634 | 1,627 | 1,630 | 5,500 | 1,630 |
2020-08-26 | 1,631 | 1,639 | 1,626 | 1,633 | 3,100 | 1,633 |
2020-08-25 | 1,635 | 1,642 | 1,626 | 1,640 | 5,700 | 1,640 |
2020-08-24 | 1,618 | 1,622 | 1,603 | 1,615 | 6,000 | 1,615 |
2020-08-21 | 1,612 | 1,658 | 1,601 | 1,615 | 8,200 | 1,615 |
2020-08-20 | 1,625 | 1,649 | 1,603 | 1,604 | 9,000 | 1,604 |
2020-08-19 | 1,658 | 1,696 | 1,627 | 1,627 | 8,900 | 1,627 |
2020-08-18 | 1,625 | 1,658 | 1,625 | 1,658 | 7,800 | 1,658 |
2020-08-17 | 1,639 | 1,639 | 1,607 | 1,617 | 1,900 | 1,617 |
2020-08-14 | 1,651 | 1,651 | 1,617 | 1,627 | 4,300 | 1,627 |
2020-08-13 | 1,644 | 1,666 | 1,640 | 1,648 | 16,600 | 1,648 |
2020-08-12 | 1,627 | 1,667 | 1,627 | 1,640 | 4,100 | 1,640 |
2020-08-11 | 1,680 | 1,680 | 1,619 | 1,635 | 11,000 | 1,635 |
2020-08-07 | 1,666 | 1,675 | 1,616 | 1,674 | 27,800 | 1,674 |
2020-08-06 | 1,603 | 1,709 | 1,600 | 1,666 | 93,400 | 1,666 |
2020-08-05 | 1,462 | 1,486 | 1,433 | 1,433 | 10,700 | 1,433 |
2020-08-04 | 1,473 | 1,473 | 1,454 | 1,457 | 6,800 | 1,457 |
2020-08-03 | 1,432 | 1,497 | 1,425 | 1,451 | 5,100 | 1,451 |
2020-07-31 | 1,450 | 1,450 | 1,403 | 1,403 | 1,900 | 1,403 |
2020-07-30 | 1,466 | 1,466 | 1,460 | 1,460 | 600 | 1,460 |
2020-07-29 | 1,477 | 1,477 | 1,457 | 1,460 | 1,800 | 1,460 |
2020-07-28 | 1,498 | 1,498 | 1,475 | 1,497 | 800 | 1,497 |
2020-07-27 | 1,520 | 1,520 | 1,497 | 1,500 | 5,200 | 1,500 |
2020-07-22 | 1,546 | 1,546 | 1,512 | 1,520 | 6,300 | 1,520 |
2020-07-21 | 1,520 | 1,529 | 1,516 | 1,529 | 1,800 | 1,529 |
2020-07-20 | 1,549 | 1,549 | 1,504 | 1,530 | 10,200 | 1,530 |
2020-07-17 | 1,441 | 1,473 | 1,441 | 1,462 | 900 | 1,462 |
2020-07-16 | 1,446 | 1,453 | 1,427 | 1,448 | 5,000 | 1,448 |
2020-07-15 | 1,438 | 1,462 | 1,421 | 1,442 | 2,800 | 1,442 |
2020-07-14 | 1,451 | 1,455 | 1,435 | 1,435 | 2,000 | 1,435 |
2020-07-13 | 1,427 | 1,455 | 1,425 | 1,454 | 2,100 | 1,454 |
2020-07-10 | 1,462 | 1,462 | 1,410 | 1,426 | 6,700 | 1,426 |
2020-07-09 | 1,492 | 1,497 | 1,469 | 1,490 | 6,500 | 1,490 |
2020-07-08 | 1,525 | 1,526 | 1,493 | 1,493 | 7,100 | 1,493 |
2020-07-07 | 1,500 | 1,504 | 1,486 | 1,495 | 3,600 | 1,495 |
2020-07-06 | 1,421 | 1,456 | 1,421 | 1,456 | 2,600 | 1,456 |
2020-07-03 | 1,450 | 1,476 | 1,435 | 1,442 | 3,700 | 1,442 |
2020-07-02 | 1,499 | 1,517 | 1,451 | 1,452 | 5,800 | 1,452 |
2020-07-01 | 1,480 | 1,500 | 1,475 | 1,481 | 3,100 | 1,481 |
2020-06-30 | 1,484 | 1,500 | 1,480 | 1,480 | 1,100 | 1,480 |
2020-06-29 | 1,500 | 1,507 | 1,461 | 1,477 | 2,900 | 1,477 |
2020-06-26 | 1,524 | 1,525 | 1,493 | 1,504 | 5,100 | 1,504 |
2020-06-25 | 1,500 | 1,514 | 1,486 | 1,514 | 3,000 | 1,514 |
2020-06-24 | 1,506 | 1,506 | 1,500 | 1,500 | 2,000 | 1,500 |
2020-06-23 | 1,520 | 1,520 | 1,498 | 1,506 | 2,900 | 1,506 |
2020-06-22 | 1,500 | 1,525 | 1,500 | 1,520 | 2,500 | 1,520 |
2020-06-19 | 1,481 | 1,501 | 1,481 | 1,498 | 4,300 | 1,498 |
2020-06-18 | 1,476 | 1,491 | 1,462 | 1,471 | 3,100 | 1,471 |
2020-06-17 | 1,498 | 1,501 | 1,438 | 1,496 | 2,900 | 1,496 |
2020-06-16 | 1,428 | 1,495 | 1,428 | 1,483 | 2,100 | 1,483 |
2020-06-15 | 1,475 | 1,525 | 1,421 | 1,427 | 10,200 | 1,427 |
2020-06-12 | 1,428 | 1,455 | 1,402 | 1,455 | 5,500 | 1,455 |
2020-06-11 | 1,483 | 1,495 | 1,483 | 1,483 | 900 | 1,483 |
2020-06-10 | 1,488 | 1,509 | 1,481 | 1,483 | 6,300 | 1,483 |
2020-06-09 | 1,506 | 1,507 | 1,481 | 1,489 | 2,100 | 1,489 |
2020-06-08 | 1,529 | 1,529 | 1,478 | 1,499 | 6,500 | 1,499 |
2020-06-05 | 1,506 | 1,520 | 1,451 | 1,500 | 3,400 | 1,500 |
2020-06-04 | 1,493 | 1,501 | 1,476 | 1,476 | 5,400 | 1,476 |
2020-06-03 | 1,554 | 1,577 | 1,507 | 1,514 | 7,900 | 1,514 |
2020-06-02 | 1,547 | 1,570 | 1,547 | 1,554 | 6,500 | 1,554 |
2020-06-01 | 1,502 | 1,546 | 1,502 | 1,540 | 1,200 | 1,540 |
2020-05-29 | 1,481 | 1,497 | 1,437 | 1,497 | 9,100 | 1,497 |
2020-05-28 | 1,520 | 1,520 | 1,436 | 1,499 | 4,800 | 1,499 |
2020-05-27 | 1,540 | 1,541 | 1,456 | 1,490 | 8,100 | 1,490 |
2020-05-26 | 1,469 | 1,565 | 1,468 | 1,550 | 12,400 | 1,550 |
2020-05-25 | 1,430 | 1,444 | 1,408 | 1,444 | 5,300 | 1,444 |
2020-05-22 | 1,368 | 1,382 | 1,368 | 1,370 | 700 | 1,370 |
2020-05-21 | 1,370 | 1,388 | 1,362 | 1,362 | 3,000 | 1,362 |
2020-05-20 | 1,320 | 1,360 | 1,320 | 1,350 | 5,500 | 1,350 |
2020-05-19 | 1,355 | 1,355 | 1,289 | 1,304 | 11,300 | 1,304 |
2020-05-18 | 1,403 | 1,411 | 1,300 | 1,325 | 24,000 | 1,325 |
2020-05-15 | 1,390 | 1,399 | 1,375 | 1,399 | 1,700 | 1,399 |
2020-05-14 | 1,380 | 1,428 | 1,373 | 1,390 | 7,500 | 1,390 |
2020-05-13 | 1,367 | 1,398 | 1,366 | 1,391 | 3,600 | 1,391 |
2020-05-12 | 1,400 | 1,400 | 1,357 | 1,368 | 7,900 | 1,368 |
2020-05-11 | 1,395 | 1,413 | 1,392 | 1,411 | 5,500 | 1,411 |
2020-05-08 | 1,380 | 1,390 | 1,375 | 1,390 | 2,900 | 1,390 |
2020-05-07 | 1,350 | 1,376 | 1,350 | 1,372 | 4,600 | 1,372 |
2020-05-01 | 1,344 | 1,356 | 1,323 | 1,323 | 2,300 | 1,323 |
2020-04-30 | 1,359 | 1,376 | 1,347 | 1,355 | 5,800 | 1,355 |
2020-04-28 | 1,346 | 1,357 | 1,334 | 1,357 | 1,400 | 1,357 |
2020-04-27 | 1,351 | 1,351 | 1,318 | 1,318 | 3,000 | 1,318 |
2020-04-24 | 1,299 | 1,320 | 1,291 | 1,320 | 4,000 | 1,320 |
2020-04-23 | 1,280 | 1,302 | 1,280 | 1,291 | 500 | 1,291 |
2020-04-22 | 1,297 | 1,297 | 1,246 | 1,272 | 3,200 | 1,272 |
2020-04-21 | 1,306 | 1,311 | 1,300 | 1,302 | 2,800 | 1,302 |
2020-04-20 | 1,336 | 1,347 | 1,303 | 1,322 | 5,500 | 1,322 |
2020-04-17 | 1,306 | 1,334 | 1,303 | 1,333 | 4,700 | 1,333 |
2020-04-16 | 1,275 | 1,301 | 1,275 | 1,288 | 2,200 | 1,288 |
2020-04-15 | 1,275 | 1,332 | 1,275 | 1,305 | 3,500 | 1,305 |
2020-04-14 | 1,240 | 1,271 | 1,221 | 1,270 | 5,400 | 1,270 |
2020-04-13 | 1,280 | 1,320 | 1,229 | 1,229 | 4,300 | 1,229 |
2020-04-10 | 1,275 | 1,285 | 1,255 | 1,280 | 2,400 | 1,280 |
2020-04-09 | 1,289 | 1,289 | 1,248 | 1,275 | 8,100 | 1,275 |
2020-04-08 | 1,237 | 1,249 | 1,211 | 1,249 | 5,200 | 1,249 |
2020-04-07 | 1,257 | 1,257 | 1,200 | 1,211 | 5,000 | 1,211 |
2020-04-06 | 1,100 | 1,182 | 1,100 | 1,167 | 4,600 | 1,167 |
2020-04-03 | 1,101 | 1,123 | 1,088 | 1,100 | 7,900 | 1,100 |
2020-04-02 | 1,121 | 1,124 | 1,101 | 1,101 | 5,700 | 1,101 |
2020-04-01 | 1,140 | 1,182 | 1,140 | 1,160 | 9,000 | 1,160 |
2020-03-31 | 1,149 | 1,193 | 1,149 | 1,181 | 5,900 | 1,181 |
2020-03-30 | 1,157 | 1,187 | 1,157 | 1,179 | 5,600 | 1,179 |
2020-03-27 | 1,320 | 1,320 | 1,250 | 1,297 | 17,500 | 1,297 |
2020-03-26 | 1,335 | 1,335 | 1,275 | 1,293 | 9,600 | 1,293 |
2020-03-25 | 1,209 | 1,275 | 1,190 | 1,275 | 5,300 | 1,275 |
2020-03-24 | 1,129 | 1,175 | 1,085 | 1,106 | 5,300 | 1,106 |
2020-03-23 | 1,051 | 1,107 | 1,041 | 1,095 | 4,300 | 1,095 |
2020-03-19 | 1,052 | 1,079 | 1,046 | 1,050 | 3,500 | 1,050 |
2020-03-18 | 1,096 | 1,130 | 1,050 | 1,050 | 4,400 | 1,050 |
2020-03-17 | 1,041 | 1,098 | 1,030 | 1,089 | 10,700 | 1,089 |
2020-03-16 | 1,076 | 1,144 | 1,030 | 1,102 | 6,200 | 1,102 |
2020-03-13 | 1,087 | 1,145 | 995 | 1,030 | 10,800 | 1,030 |
2020-03-12 | 1,240 | 1,240 | 1,202 | 1,202 | 9,000 | 1,202 |
2020-03-11 | 1,273 | 1,297 | 1,242 | 1,270 | 7,900 | 1,270 |
2020-03-10 | 1,241 | 1,280 | 1,140 | 1,262 | 15,800 | 1,262 |
2020-03-09 | 1,316 | 1,349 | 1,271 | 1,280 | 7,600 | 1,280 |
2020-03-06 | 1,450 | 1,460 | 1,404 | 1,410 | 1,900 | 1,410 |
2020-03-05 | 1,458 | 1,520 | 1,458 | 1,460 | 1,800 | 1,460 |
2020-03-04 | 1,401 | 1,475 | 1,379 | 1,458 | 5,700 | 1,458 |
2020-03-03 | 1,526 | 1,526 | 1,454 | 1,459 | 4,800 | 1,459 |
2020-03-02 | 1,371 | 1,448 | 1,370 | 1,448 | 5,500 | 1,448 |
2020-02-28 | 1,456 | 1,506 | 1,372 | 1,400 | 27,000 | 1,400 |
2020-02-27 | 1,576 | 1,619 | 1,538 | 1,539 | 5,600 | 1,539 |
2020-02-26 | 1,599 | 1,599 | 1,549 | 1,599 | 8,200 | 1,599 |
2020-02-25 | 1,581 | 1,669 | 1,580 | 1,630 | 8,900 | 1,630 |
2020-02-21 | 1,716 | 1,716 | 1,685 | 1,688 | 1,200 | 1,688 |
2020-02-20 | 1,710 | 1,745 | 1,680 | 1,716 | 3,900 | 1,716 |
2020-02-19 | 1,613 | 1,678 | 1,613 | 1,677 | 3,900 | 1,677 |
2020-02-18 | 1,676 | 1,682 | 1,613 | 1,631 | 3,900 | 1,631 |
2020-02-17 | 1,752 | 1,752 | 1,663 | 1,663 | 4,100 | 1,663 |
2020-02-14 | 1,777 | 1,792 | 1,755 | 1,792 | 10,000 | 1,792 |
2020-02-13 | 1,803 | 1,824 | 1,774 | 1,806 | 2,600 | 1,806 |
2020-02-12 | 1,799 | 1,823 | 1,760 | 1,803 | 6,400 | 1,803 |
2020-02-10 | 1,791 | 1,809 | 1,779 | 1,802 | 5,500 | 1,802 |
2020-02-07 | 1,827 | 1,827 | 1,740 | 1,780 | 10,900 | 1,780 |
2020-02-06 | 1,823 | 1,873 | 1,804 | 1,847 | 11,300 | 1,847 |
2020-02-05 | 1,829 | 1,829 | 1,783 | 1,783 | 5,800 | 1,783 |
2020-02-04 | 1,806 | 1,829 | 1,796 | 1,801 | 9,000 | 1,801 |
2020-02-03 | 1,769 | 1,810 | 1,740 | 1,782 | 6,400 | 1,782 |
2020-01-31 | 1,734 | 1,810 | 1,734 | 1,810 | 10,600 | 1,810 |
2020-01-30 | 1,794 | 1,812 | 1,690 | 1,700 | 11,800 | 1,700 |
2020-01-29 | 1,798 | 1,806 | 1,786 | 1,786 | 4,300 | 1,786 |
2020-01-28 | 1,818 | 1,818 | 1,754 | 1,787 | 5,700 | 1,787 |
2020-01-27 | 1,830 | 1,863 | 1,830 | 1,830 | 7,300 | 1,830 |
2020-01-24 | 1,919 | 1,928 | 1,902 | 1,917 | 8,400 | 1,917 |
2020-01-23 | 1,927 | 1,935 | 1,881 | 1,914 | 15,300 | 1,914 |
2020-01-22 | 1,794 | 1,948 | 1,778 | 1,902 | 60,600 | 1,902 |
2020-01-21 | 1,713 | 1,796 | 1,713 | 1,796 | 15,800 | 1,796 |
2020-01-20 | 1,633 | 1,696 | 1,633 | 1,696 | 5,000 | 1,696 |
2020-01-17 | 1,615 | 1,625 | 1,607 | 1,609 | 2,300 | 1,609 |
2020-01-16 | 1,634 | 1,634 | 1,595 | 1,615 | 3,400 | 1,615 |
2020-01-15 | 1,652 | 1,652 | 1,616 | 1,634 | 3,400 | 1,634 |
2020-01-14 | 1,680 | 1,680 | 1,622 | 1,652 | 5,900 | 1,652 |
2020-01-10 | 1,706 | 1,706 | 1,670 | 1,691 | 7,100 | 1,691 |
2020-01-09 | 1,623 | 1,709 | 1,623 | 1,692 | 24,000 | 1,692 |
2020-01-08 | 1,612 | 1,614 | 1,569 | 1,589 | 5,900 | 1,589 |
2020-01-07 | 1,597 | 1,626 | 1,597 | 1,626 | 5,900 | 1,626 |
2020-01-06 | 1,580 | 1,598 | 1,560 | 1,598 | 4,200 | 1,598 |
分割・併合履歴 : [2014-12-26]1株→2株