6736 サン電子(株) 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 | 3,240 | 3,240 | 3,105 | 3,130 | 32,600 | 3,130 |
2020-12-29 | 3,375 | 3,400 | 3,185 | 3,240 | 23,800 | 3,240 |
2020-12-28 | 3,345 | 3,405 | 3,280 | 3,310 | 27,800 | 3,310 |
2020-12-25 | 3,355 | 3,390 | 3,270 | 3,345 | 13,000 | 3,345 |
2020-12-24 | 3,300 | 3,375 | 3,250 | 3,360 | 22,300 | 3,360 |
2020-12-23 | 3,165 | 3,475 | 3,160 | 3,205 | 49,500 | 3,205 |
2020-12-22 | 3,060 | 3,140 | 3,020 | 3,095 | 19,500 | 3,095 |
2020-12-21 | 3,100 | 3,105 | 3,015 | 3,060 | 19,200 | 3,060 |
2020-12-18 | 3,250 | 3,280 | 3,115 | 3,120 | 32,900 | 3,120 |
2020-12-17 | 3,410 | 3,445 | 3,255 | 3,320 | 44,000 | 3,320 |
2020-12-16 | 3,065 | 3,480 | 3,060 | 3,400 | 87,100 | 3,400 |
2020-12-15 | 3,005 | 3,100 | 2,995 | 3,035 | 91,500 | 3,035 |
2020-12-14 | 3,055 | 3,065 | 3,010 | 3,030 | 20,000 | 3,030 |
2020-12-11 | 3,110 | 3,115 | 3,090 | 3,090 | 17,000 | 3,090 |
2020-12-10 | 3,090 | 3,115 | 3,055 | 3,110 | 53,100 | 3,110 |
2020-12-09 | 3,050 | 3,120 | 3,010 | 3,090 | 36,400 | 3,090 |
2020-12-08 | 2,966 | 3,040 | 2,910 | 3,025 | 57,000 | 3,025 |
2020-12-07 | 3,010 | 3,060 | 2,940 | 2,966 | 71,200 | 2,966 |
2020-12-04 | 3,000 | 3,105 | 2,998 | 2,999 | 53,500 | 2,999 |
2020-12-03 | 3,025 | 3,080 | 3,010 | 3,035 | 55,300 | 3,035 |
2020-12-02 | 3,000 | 3,120 | 2,999 | 3,060 | 130,400 | 3,060 |
2020-12-01 | 2,890 | 3,040 | 2,849 | 2,994 | 89,600 | 2,994 |
2020-11-30 | 2,720 | 2,960 | 2,720 | 2,798 | 90,600 | 2,798 |
2020-11-27 | 2,664 | 2,774 | 2,661 | 2,770 | 93,700 | 2,770 |
2020-11-26 | 2,448 | 2,655 | 2,442 | 2,649 | 136,400 | 2,649 |
2020-11-25 | 2,340 | 2,457 | 2,340 | 2,455 | 84,400 | 2,455 |
2020-11-24 | 2,300 | 2,344 | 2,218 | 2,317 | 50,300 | 2,317 |
2020-11-20 | 2,354 | 2,354 | 2,303 | 2,312 | 3,200 | 2,312 |
2020-11-19 | 2,352 | 2,365 | 2,300 | 2,334 | 19,200 | 2,334 |
2020-11-18 | 2,300 | 2,374 | 2,258 | 2,350 | 73,500 | 2,350 |
2020-11-17 | 2,350 | 2,388 | 2,214 | 2,241 | 58,500 | 2,241 |
2020-11-16 | 2,294 | 2,395 | 2,294 | 2,375 | 69,500 | 2,375 |
2020-11-13 | 2,325 | 2,330 | 2,294 | 2,294 | 19,600 | 2,294 |
2020-11-12 | 2,300 | 2,343 | 2,295 | 2,300 | 21,300 | 2,300 |
2020-11-11 | 2,304 | 2,325 | 2,285 | 2,295 | 11,100 | 2,295 |
2020-11-10 | 2,300 | 2,350 | 2,240 | 2,275 | 61,400 | 2,275 |
2020-11-09 | 2,326 | 2,350 | 2,294 | 2,300 | 9,500 | 2,300 |
2020-11-06 | 2,240 | 2,344 | 2,240 | 2,341 | 57,300 | 2,341 |
2020-11-05 | 2,112 | 2,274 | 2,112 | 2,260 | 63,100 | 2,260 |
2020-11-04 | 2,160 | 2,180 | 2,074 | 2,140 | 54,100 | 2,140 |
2020-11-02 | 2,247 | 2,247 | 2,151 | 2,205 | 25,700 | 2,205 |
2020-10-30 | 2,187 | 2,189 | 2,127 | 2,160 | 35,000 | 2,160 |
2020-10-29 | 2,174 | 2,222 | 2,143 | 2,189 | 38,500 | 2,189 |
2020-10-28 | 2,108 | 2,209 | 2,080 | 2,196 | 66,700 | 2,196 |
2020-10-27 | 2,016 | 2,080 | 2,000 | 2,058 | 30,700 | 2,058 |
2020-10-26 | 2,100 | 2,100 | 2,016 | 2,016 | 16,000 | 2,016 |
2020-10-23 | 2,000 | 2,076 | 1,990 | 2,070 | 46,500 | 2,070 |
2020-10-22 | 2,100 | 2,100 | 2,002 | 2,025 | 25,100 | 2,025 |
2020-10-21 | 2,054 | 2,132 | 2,054 | 2,102 | 9,200 | 2,102 |
2020-10-20 | 2,169 | 2,169 | 2,065 | 2,084 | 10,000 | 2,084 |
2020-10-19 | 2,126 | 2,161 | 2,084 | 2,119 | 16,700 | 2,119 |
2020-10-16 | 2,196 | 2,196 | 2,101 | 2,126 | 20,100 | 2,126 |
2020-10-15 | 2,200 | 2,214 | 2,155 | 2,196 | 42,600 | 2,196 |
2020-10-14 | 2,230 | 2,262 | 2,200 | 2,200 | 28,200 | 2,200 |
2020-10-13 | 2,285 | 2,300 | 2,255 | 2,275 | 12,900 | 2,275 |
2020-10-12 | 2,253 | 2,315 | 2,217 | 2,315 | 48,800 | 2,315 |
2020-10-09 | 2,315 | 2,315 | 2,222 | 2,226 | 44,500 | 2,226 |
2020-10-08 | 2,320 | 2,328 | 2,276 | 2,325 | 21,500 | 2,325 |
2020-10-07 | 2,300 | 2,334 | 2,276 | 2,304 | 30,900 | 2,304 |
2020-10-06 | 2,304 | 2,308 | 2,194 | 2,251 | 65,400 | 2,251 |
2020-10-05 | 2,295 | 2,317 | 2,277 | 2,309 | 15,000 | 2,309 |
2020-10-02 | 2,265 | 2,338 | 2,245 | 2,300 | 78,500 | 2,300 |
2020-09-30 | 2,200 | 2,280 | 2,161 | 2,269 | 32,100 | 2,269 |
2020-09-29 | 2,155 | 2,215 | 2,155 | 2,205 | 29,600 | 2,205 |
2020-09-28 | 2,262 | 2,289 | 2,150 | 2,205 | 55,900 | 2,205 |
2020-09-25 | 2,291 | 2,350 | 2,273 | 2,273 | 29,100 | 2,273 |
2020-09-24 | 2,319 | 2,390 | 2,285 | 2,309 | 40,500 | 2,309 |
2020-09-23 | 2,274 | 2,329 | 2,263 | 2,319 | 37,100 | 2,319 |
2020-09-18 | 2,289 | 2,330 | 2,284 | 2,320 | 39,000 | 2,320 |
2020-09-17 | 2,285 | 2,300 | 2,213 | 2,253 | 27,100 | 2,253 |
2020-09-16 | 2,190 | 2,269 | 2,169 | 2,260 | 30,700 | 2,260 |
2020-09-15 | 2,254 | 2,278 | 2,207 | 2,225 | 45,300 | 2,225 |
2020-09-14 | 2,200 | 2,329 | 2,200 | 2,300 | 66,400 | 2,300 |
2020-09-11 | 2,230 | 2,230 | 2,120 | 2,192 | 165,900 | 2,192 |
2020-09-10 | 2,098 | 2,250 | 2,056 | 2,231 | 133,100 | 2,231 |
2020-09-09 | 2,018 | 2,114 | 2,018 | 2,110 | 111,600 | 2,110 |
2020-09-08 | 2,000 | 2,073 | 2,000 | 2,068 | 39,800 | 2,068 |
2020-09-07 | 2,004 | 2,046 | 1,990 | 2,000 | 150,500 | 2,000 |
2020-09-04 | 2,026 | 2,097 | 2,026 | 2,031 | 50,000 | 2,031 |
2020-09-03 | 2,083 | 2,100 | 2,021 | 2,039 | 52,800 | 2,039 |
2020-09-02 | 2,127 | 2,130 | 2,056 | 2,062 | 57,500 | 2,062 |
2020-09-01 | 2,147 | 2,236 | 2,136 | 2,153 | 86,400 | 2,153 |
2020-08-31 | 2,150 | 2,162 | 2,090 | 2,100 | 58,000 | 2,100 |
2020-08-28 | 2,270 | 2,279 | 2,062 | 2,100 | 178,700 | 2,100 |
2020-08-27 | 2,470 | 2,470 | 2,271 | 2,271 | 196,900 | 2,271 |
2020-08-26 | 2,420 | 2,467 | 2,396 | 2,455 | 71,600 | 2,455 |
2020-08-25 | 2,375 | 2,406 | 2,332 | 2,394 | 55,100 | 2,394 |
2020-08-24 | 2,382 | 2,500 | 2,301 | 2,318 | 128,800 | 2,318 |
2020-08-21 | 2,361 | 2,380 | 2,328 | 2,345 | 66,100 | 2,345 |
2020-08-20 | 2,256 | 2,317 | 2,239 | 2,304 | 62,300 | 2,304 |
2020-08-19 | 2,330 | 2,350 | 2,200 | 2,210 | 135,300 | 2,210 |
2020-08-18 | 2,353 | 2,381 | 2,218 | 2,280 | 94,600 | 2,280 |
2020-08-17 | 2,378 | 2,476 | 2,312 | 2,331 | 83,100 | 2,331 |
2020-08-14 | 2,317 | 2,352 | 2,260 | 2,297 | 100,500 | 2,297 |
2020-08-13 | 2,480 | 2,571 | 2,287 | 2,314 | 154,700 | 2,314 |
2020-08-12 | 2,280 | 2,370 | 2,270 | 2,306 | 94,500 | 2,306 |
2020-08-11 | 2,190 | 2,190 | 2,041 | 2,160 | 104,700 | 2,160 |
2020-08-07 | 2,204 | 2,249 | 2,158 | 2,219 | 51,900 | 2,219 |
2020-08-06 | 2,347 | 2,380 | 2,284 | 2,304 | 60,100 | 2,304 |
2020-08-05 | 2,205 | 2,340 | 2,150 | 2,330 | 97,200 | 2,330 |
2020-08-04 | 2,135 | 2,198 | 2,094 | 2,195 | 63,100 | 2,195 |
2020-08-03 | 2,245 | 2,250 | 2,122 | 2,136 | 77,100 | 2,136 |
2020-07-31 | 2,255 | 2,255 | 2,190 | 2,243 | 44,700 | 2,243 |
2020-07-30 | 2,265 | 2,274 | 2,221 | 2,248 | 41,700 | 2,248 |
2020-07-29 | 2,217 | 2,270 | 2,150 | 2,241 | 57,000 | 2,241 |
2020-07-28 | 2,200 | 2,283 | 2,170 | 2,205 | 101,600 | 2,205 |
2020-07-27 | 2,154 | 2,233 | 2,050 | 2,185 | 145,300 | 2,185 |
2020-07-22 | 2,010 | 2,070 | 1,965 | 2,054 | 84,900 | 2,054 |
2020-07-21 | 1,918 | 2,068 | 1,905 | 1,939 | 147,700 | 1,939 |
2020-07-20 | 1,860 | 1,919 | 1,845 | 1,919 | 87,600 | 1,919 |
2020-07-17 | 1,735 | 1,902 | 1,730 | 1,870 | 87,700 | 1,870 |
2020-07-16 | 1,742 | 1,750 | 1,693 | 1,749 | 27,500 | 1,749 |
2020-07-15 | 1,730 | 1,740 | 1,688 | 1,702 | 64,900 | 1,702 |
2020-07-14 | 1,636 | 1,690 | 1,630 | 1,668 | 90,000 | 1,668 |
2020-07-13 | 1,665 | 1,801 | 1,629 | 1,640 | 141,600 | 1,640 |
2020-07-10 | 1,625 | 1,653 | 1,621 | 1,653 | 19,500 | 1,653 |
2020-07-09 | 1,695 | 1,698 | 1,630 | 1,630 | 33,100 | 1,630 |
2020-07-08 | 1,712 | 1,725 | 1,655 | 1,663 | 41,200 | 1,663 |
2020-07-07 | 1,685 | 1,710 | 1,654 | 1,697 | 45,800 | 1,697 |
2020-07-06 | 1,686 | 1,715 | 1,652 | 1,685 | 35,300 | 1,685 |
2020-07-03 | 1,560 | 1,714 | 1,545 | 1,714 | 149,100 | 1,714 |
2020-07-02 | 1,545 | 1,554 | 1,519 | 1,545 | 50,000 | 1,545 |
2020-07-01 | 1,530 | 1,548 | 1,514 | 1,514 | 65,700 | 1,514 |
2020-06-30 | 1,507 | 1,550 | 1,493 | 1,537 | 49,300 | 1,537 |
2020-06-29 | 1,530 | 1,556 | 1,490 | 1,490 | 26,600 | 1,490 |
2020-06-26 | 1,548 | 1,556 | 1,519 | 1,550 | 16,100 | 1,550 |
2020-06-25 | 1,536 | 1,550 | 1,520 | 1,548 | 11,400 | 1,548 |
2020-06-24 | 1,570 | 1,570 | 1,525 | 1,536 | 13,300 | 1,536 |
2020-06-23 | 1,535 | 1,555 | 1,515 | 1,546 | 60,200 | 1,546 |
2020-06-22 | 1,550 | 1,595 | 1,529 | 1,533 | 73,500 | 1,533 |
2020-06-19 | 1,577 | 1,577 | 1,504 | 1,510 | 68,300 | 1,510 |
2020-06-18 | 1,600 | 1,618 | 1,558 | 1,589 | 79,700 | 1,589 |
2020-06-17 | 1,496 | 1,605 | 1,496 | 1,580 | 72,500 | 1,580 |
2020-06-16 | 1,507 | 1,530 | 1,474 | 1,522 | 63,700 | 1,522 |
2020-06-15 | 1,590 | 1,590 | 1,459 | 1,459 | 26,400 | 1,459 |
2020-06-12 | 1,518 | 1,523 | 1,460 | 1,523 | 42,500 | 1,523 |
2020-06-11 | 1,606 | 1,615 | 1,547 | 1,547 | 54,500 | 1,547 |
2020-06-10 | 1,543 | 1,630 | 1,543 | 1,630 | 34,300 | 1,630 |
2020-06-09 | 1,550 | 1,560 | 1,522 | 1,543 | 51,100 | 1,543 |
2020-06-08 | 1,556 | 1,564 | 1,512 | 1,539 | 47,800 | 1,539 |
2020-06-05 | 1,550 | 1,556 | 1,512 | 1,556 | 42,800 | 1,556 |
2020-06-04 | 1,538 | 1,542 | 1,507 | 1,511 | 41,600 | 1,511 |
2020-06-03 | 1,570 | 1,570 | 1,478 | 1,492 | 45,800 | 1,492 |
2020-06-02 | 1,540 | 1,570 | 1,524 | 1,567 | 38,400 | 1,567 |
2020-06-01 | 1,530 | 1,540 | 1,506 | 1,508 | 25,400 | 1,508 |
2020-05-29 | 1,500 | 1,525 | 1,500 | 1,505 | 9,400 | 1,505 |
2020-05-28 | 1,530 | 1,530 | 1,470 | 1,503 | 59,200 | 1,503 |
2020-05-27 | 1,615 | 1,627 | 1,498 | 1,520 | 82,800 | 1,520 |
2020-05-26 | 1,633 | 1,653 | 1,539 | 1,593 | 53,300 | 1,593 |
2020-05-25 | 1,636 | 1,687 | 1,605 | 1,679 | 40,800 | 1,679 |
2020-05-22 | 1,738 | 1,738 | 1,611 | 1,635 | 47,700 | 1,635 |
2020-05-21 | 1,776 | 1,778 | 1,700 | 1,738 | 30,800 | 1,738 |
2020-05-20 | 1,734 | 1,769 | 1,718 | 1,736 | 65,800 | 1,736 |
2020-05-19 | 1,703 | 1,745 | 1,703 | 1,743 | 29,000 | 1,743 |
2020-05-18 | 1,682 | 1,730 | 1,612 | 1,700 | 35,000 | 1,700 |
2020-05-15 | 1,712 | 1,751 | 1,660 | 1,669 | 70,600 | 1,669 |
2020-05-14 | 1,750 | 1,772 | 1,710 | 1,730 | 50,700 | 1,730 |
2020-05-13 | 1,816 | 1,839 | 1,770 | 1,770 | 38,000 | 1,770 |
2020-05-12 | 1,797 | 1,833 | 1,757 | 1,816 | 86,500 | 1,816 |
2020-05-11 | 1,716 | 1,797 | 1,716 | 1,797 | 36,800 | 1,797 |
2020-05-08 | 1,673 | 1,743 | 1,650 | 1,724 | 48,400 | 1,724 |
2020-05-07 | 1,585 | 1,666 | 1,585 | 1,664 | 17,700 | 1,664 |
2020-05-01 | 1,566 | 1,585 | 1,536 | 1,582 | 21,200 | 1,582 |
2020-04-30 | 1,545 | 1,599 | 1,529 | 1,580 | 38,000 | 1,580 |
2020-04-28 | 1,579 | 1,579 | 1,521 | 1,553 | 25,600 | 1,553 |
2020-04-27 | 1,581 | 1,600 | 1,541 | 1,561 | 13,400 | 1,561 |
2020-04-24 | 1,561 | 1,585 | 1,531 | 1,541 | 24,200 | 1,541 |
2020-04-23 | 1,513 | 1,603 | 1,511 | 1,561 | 48,400 | 1,561 |
2020-04-22 | 1,555 | 1,572 | 1,506 | 1,516 | 59,800 | 1,516 |
2020-04-21 | 1,850 | 1,850 | 1,571 | 1,594 | 354,500 | 1,594 |
2020-04-20 | 1,633 | 1,895 | 1,633 | 1,723 | 249,100 | 1,723 |
2020-04-17 | 1,586 | 1,750 | 1,576 | 1,625 | 180,600 | 1,625 |
2020-04-16 | 1,475 | 1,638 | 1,475 | 1,604 | 206,500 | 1,604 |
2020-04-15 | 1,511 | 1,513 | 1,475 | 1,475 | 30,600 | 1,475 |
2020-04-14 | 1,452 | 1,492 | 1,415 | 1,492 | 143,300 | 1,492 |
2020-04-13 | 1,496 | 1,515 | 1,362 | 1,362 | 471,100 | 1,362 |
2020-04-10 | 1,544 | 1,546 | 1,472 | 1,484 | 119,500 | 1,484 |
2020-04-09 | 1,415 | 1,514 | 1,415 | 1,496 | 116,800 | 1,496 |
2020-04-08 | 1,385 | 1,500 | 1,263 | 1,401 | 347,600 | 1,401 |
2020-04-07 | 1,390 | 1,474 | 1,334 | 1,401 | 600,600 | 1,401 |
2020-04-06 | 1,167 | 1,383 | 1,167 | 1,360 | 421,600 | 1,360 |
2020-04-03 | 1,250 | 1,282 | 1,216 | 1,216 | 38,300 | 1,216 |
2020-04-02 | 1,200 | 1,247 | 1,190 | 1,201 | 66,600 | 1,201 |
2020-04-01 | 1,314 | 1,314 | 1,216 | 1,227 | 70,000 | 1,227 |
2020-03-31 | 1,290 | 1,312 | 1,205 | 1,301 | 185,800 | 1,301 |
2020-03-30 | 1,300 | 1,300 | 1,189 | 1,214 | 102,500 | 1,214 |
2020-03-27 | 1,274 | 1,278 | 1,203 | 1,242 | 95,600 | 1,242 |
2020-03-26 | 1,175 | 1,295 | 1,175 | 1,208 | 60,200 | 1,208 |
2020-03-25 | 1,113 | 1,312 | 1,101 | 1,265 | 247,300 | 1,265 |
2020-03-24 | 900 | 1,014 | 900 | 1,012 | 61,400 | 1,012 |
2020-03-23 | 918 | 918 | 855 | 870 | 92,800 | 870 |
2020-03-19 | 950 | 965 | 865 | 933 | 197,100 | 933 |
2020-03-18 | 1,060 | 1,090 | 946 | 952 | 136,300 | 952 |
2020-03-17 | 1,042 | 1,117 | 1,023 | 1,090 | 118,400 | 1,090 |
2020-03-16 | 1,266 | 1,266 | 1,134 | 1,137 | 160,200 | 1,137 |
2020-03-13 | 1,250 | 1,250 | 1,125 | 1,198 | 106,500 | 1,198 |
2020-03-12 | 1,322 | 1,337 | 1,277 | 1,306 | 131,900 | 1,306 |
2020-03-11 | 1,499 | 1,499 | 1,343 | 1,352 | 42,900 | 1,352 |
2020-03-10 | 1,279 | 1,475 | 1,276 | 1,442 | 236,400 | 1,442 |
2020-03-09 | 1,432 | 1,455 | 1,350 | 1,369 | 280,100 | 1,369 |
2020-03-06 | 1,455 | 1,505 | 1,445 | 1,459 | 86,400 | 1,459 |
2020-03-05 | 1,493 | 1,527 | 1,431 | 1,475 | 98,300 | 1,475 |
2020-03-04 | 1,515 | 1,539 | 1,473 | 1,494 | 82,000 | 1,494 |
2020-03-03 | 1,607 | 1,624 | 1,484 | 1,507 | 103,300 | 1,507 |
2020-03-02 | 1,515 | 1,609 | 1,515 | 1,548 | 192,900 | 1,548 |
2020-02-28 | 1,473 | 1,672 | 1,437 | 1,561 | 298,900 | 1,561 |
2020-02-27 | 1,552 | 1,552 | 1,510 | 1,510 | 158,200 | 1,510 |
2020-02-26 | 1,576 | 1,580 | 1,510 | 1,512 | 234,600 | 1,512 |
2020-02-25 | 1,600 | 1,634 | 1,578 | 1,597 | 355,900 | 1,597 |
2020-02-21 | 1,773 | 1,773 | 1,680 | 1,682 | 123,800 | 1,682 |
2020-02-20 | 1,845 | 1,845 | 1,717 | 1,739 | 136,800 | 1,739 |
2020-02-19 | 1,848 | 1,860 | 1,771 | 1,807 | 82,800 | 1,807 |
2020-02-18 | 1,860 | 2,000 | 1,833 | 1,853 | 188,800 | 1,853 |
2020-02-17 | 1,825 | 1,915 | 1,812 | 1,896 | 254,000 | 1,896 |
2020-02-14 | 1,954 | 1,958 | 1,842 | 1,875 | 188,500 | 1,875 |
2020-02-13 | 1,945 | 1,961 | 1,893 | 1,941 | 152,900 | 1,941 |
2020-02-12 | 1,990 | 2,005 | 1,941 | 1,941 | 125,800 | 1,941 |
2020-02-10 | 1,998 | 1,999 | 1,953 | 1,991 | 101,800 | 1,991 |
2020-02-07 | 2,000 | 2,019 | 1,966 | 1,999 | 86,500 | 1,999 |
2020-02-06 | 1,884 | 2,000 | 1,868 | 1,987 | 239,700 | 1,987 |
2020-02-05 | 1,830 | 1,884 | 1,826 | 1,884 | 101,600 | 1,884 |
2020-02-04 | 1,781 | 1,840 | 1,759 | 1,825 | 77,600 | 1,825 |
2020-02-03 | 1,739 | 1,782 | 1,739 | 1,782 | 44,600 | 1,782 |
2020-01-31 | 1,744 | 1,787 | 1,736 | 1,787 | 62,000 | 1,787 |
2020-01-30 | 1,756 | 1,775 | 1,714 | 1,732 | 104,200 | 1,732 |
2020-01-29 | 1,817 | 1,824 | 1,755 | 1,758 | 65,900 | 1,758 |
2020-01-28 | 1,780 | 1,841 | 1,775 | 1,808 | 120,700 | 1,808 |
2020-01-27 | 1,765 | 1,800 | 1,757 | 1,779 | 60,500 | 1,779 |
2020-01-24 | 1,819 | 1,827 | 1,777 | 1,811 | 83,600 | 1,811 |
2020-01-23 | 1,820 | 1,831 | 1,795 | 1,828 | 45,500 | 1,828 |
2020-01-22 | 1,804 | 1,857 | 1,804 | 1,828 | 106,700 | 1,828 |
2020-01-21 | 1,824 | 1,857 | 1,784 | 1,844 | 92,800 | 1,844 |
2020-01-20 | 1,796 | 1,810 | 1,772 | 1,809 | 43,800 | 1,809 |
2020-01-17 | 1,800 | 1,809 | 1,786 | 1,804 | 48,100 | 1,804 |
2020-01-16 | 1,854 | 1,860 | 1,786 | 1,788 | 114,800 | 1,788 |
2020-01-15 | 1,810 | 1,846 | 1,778 | 1,844 | 78,200 | 1,844 |
2020-01-14 | 1,850 | 1,854 | 1,799 | 1,810 | 76,900 | 1,810 |
2020-01-10 | 1,808 | 1,846 | 1,808 | 1,841 | 92,600 | 1,841 |
2020-01-09 | 1,756 | 1,824 | 1,756 | 1,821 | 223,500 | 1,821 |
2020-01-08 | 1,745 | 1,760 | 1,702 | 1,751 | 128,000 | 1,751 |
2020-01-07 | 1,759 | 1,759 | 1,718 | 1,750 | 96,500 | 1,750 |
2020-01-06 | 1,681 | 1,777 | 1,681 | 1,765 | 196,600 | 1,765 |
分割・併合履歴 : [2013-12-26]1株→2株 [2006-03-28]1株→2株