6753 シャープ(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 | 1,558 | 1,579 | 1,547 | 1,564 | 2,184,900 | 1,564 |
2020-12-29 | 1,521 | 1,564 | 1,514 | 1,558 | 3,228,500 | 1,558 |
2020-12-28 | 1,510 | 1,514 | 1,463 | 1,503 | 4,436,400 | 1,503 |
2020-12-25 | 1,517 | 1,551 | 1,514 | 1,550 | 2,495,000 | 1,550 |
2020-12-24 | 1,519 | 1,538 | 1,509 | 1,511 | 2,064,700 | 1,511 |
2020-12-23 | 1,517 | 1,524 | 1,478 | 1,508 | 2,766,700 | 1,508 |
2020-12-22 | 1,470 | 1,519 | 1,464 | 1,500 | 4,463,200 | 1,500 |
2020-12-21 | 1,483 | 1,499 | 1,458 | 1,477 | 1,908,200 | 1,477 |
2020-12-18 | 1,440 | 1,485 | 1,436 | 1,484 | 2,924,700 | 1,484 |
2020-12-17 | 1,488 | 1,491 | 1,457 | 1,469 | 2,582,000 | 1,469 |
2020-12-16 | 1,465 | 1,518 | 1,465 | 1,502 | 4,321,700 | 1,502 |
2020-12-15 | 1,425 | 1,461 | 1,417 | 1,458 | 3,911,600 | 1,458 |
2020-12-14 | 1,391 | 1,425 | 1,390 | 1,412 | 2,044,100 | 1,412 |
2020-12-11 | 1,412 | 1,412 | 1,373 | 1,396 | 3,062,400 | 1,396 |
2020-12-10 | 1,409 | 1,419 | 1,393 | 1,406 | 1,756,500 | 1,406 |
2020-12-09 | 1,382 | 1,423 | 1,380 | 1,418 | 2,871,000 | 1,418 |
2020-12-08 | 1,370 | 1,386 | 1,347 | 1,382 | 2,543,500 | 1,382 |
2020-12-07 | 1,415 | 1,424 | 1,368 | 1,377 | 3,585,700 | 1,377 |
2020-12-04 | 1,385 | 1,418 | 1,374 | 1,415 | 3,309,600 | 1,415 |
2020-12-03 | 1,377 | 1,390 | 1,356 | 1,371 | 2,882,100 | 1,371 |
2020-12-02 | 1,400 | 1,428 | 1,388 | 1,390 | 4,977,100 | 1,390 |
2020-12-01 | 1,400 | 1,425 | 1,331 | 1,397 | 32,412,500 | 1,397 |
2020-11-30 | 1,460 | 1,463 | 1,385 | 1,400 | 7,016,100 | 1,400 |
2020-11-27 | 1,476 | 1,496 | 1,427 | 1,440 | 8,413,200 | 1,440 |
2020-11-26 | 1,416 | 1,462 | 1,386 | 1,462 | 5,945,400 | 1,462 |
2020-11-25 | 1,399 | 1,430 | 1,396 | 1,410 | 6,503,500 | 1,410 |
2020-11-24 | 1,355 | 1,385 | 1,351 | 1,383 | 7,281,200 | 1,383 |
2020-11-20 | 1,283 | 1,340 | 1,279 | 1,325 | 8,366,600 | 1,325 |
2020-11-19 | 1,281 | 1,299 | 1,252 | 1,290 | 16,115,100 | 1,290 |
2020-11-18 | 1,184 | 1,211 | 1,167 | 1,197 | 3,448,300 | 1,197 |
2020-11-17 | 1,194 | 1,198 | 1,165 | 1,184 | 2,914,600 | 1,184 |
2020-11-16 | 1,175 | 1,185 | 1,160 | 1,183 | 2,900,500 | 1,183 |
2020-11-13 | 1,163 | 1,166 | 1,152 | 1,159 | 1,584,300 | 1,159 |
2020-11-12 | 1,187 | 1,187 | 1,151 | 1,165 | 2,728,900 | 1,165 |
2020-11-11 | 1,181 | 1,197 | 1,168 | 1,187 | 3,005,500 | 1,187 |
2020-11-10 | 1,192 | 1,197 | 1,165 | 1,170 | 4,717,200 | 1,170 |
2020-11-09 | 1,199 | 1,203 | 1,155 | 1,176 | 9,689,700 | 1,176 |
2020-11-06 | 1,275 | 1,333 | 1,267 | 1,300 | 4,218,300 | 1,300 |
2020-11-05 | 1,241 | 1,259 | 1,224 | 1,253 | 2,075,500 | 1,253 |
2020-11-04 | 1,257 | 1,266 | 1,233 | 1,234 | 2,050,300 | 1,234 |
2020-11-02 | 1,206 | 1,254 | 1,206 | 1,231 | 1,930,900 | 1,231 |
2020-10-30 | 1,247 | 1,250 | 1,184 | 1,200 | 2,979,000 | 1,200 |
2020-10-29 | 1,222 | 1,243 | 1,216 | 1,242 | 1,545,300 | 1,242 |
2020-10-28 | 1,272 | 1,274 | 1,234 | 1,252 | 1,974,400 | 1,252 |
2020-10-27 | 1,271 | 1,279 | 1,253 | 1,279 | 1,321,800 | 1,279 |
2020-10-26 | 1,274 | 1,292 | 1,268 | 1,292 | 1,399,200 | 1,292 |
2020-10-23 | 1,260 | 1,297 | 1,255 | 1,280 | 1,788,600 | 1,280 |
2020-10-22 | 1,272 | 1,273 | 1,248 | 1,260 | 1,971,200 | 1,260 |
2020-10-21 | 1,255 | 1,294 | 1,254 | 1,291 | 1,779,400 | 1,291 |
2020-10-20 | 1,249 | 1,275 | 1,245 | 1,253 | 1,315,000 | 1,253 |
2020-10-19 | 1,273 | 1,274 | 1,241 | 1,266 | 2,370,300 | 1,266 |
2020-10-16 | 1,300 | 1,309 | 1,266 | 1,276 | 2,078,800 | 1,276 |
2020-10-15 | 1,284 | 1,297 | 1,267 | 1,292 | 1,726,100 | 1,292 |
2020-10-14 | 1,300 | 1,300 | 1,276 | 1,281 | 2,124,200 | 1,281 |
2020-10-13 | 1,305 | 1,312 | 1,292 | 1,305 | 1,123,400 | 1,305 |
2020-10-12 | 1,320 | 1,326 | 1,287 | 1,301 | 1,327,100 | 1,301 |
2020-10-09 | 1,329 | 1,339 | 1,298 | 1,311 | 1,398,000 | 1,311 |
2020-10-08 | 1,332 | 1,335 | 1,315 | 1,325 | 1,320,600 | 1,325 |
2020-10-07 | 1,308 | 1,324 | 1,291 | 1,321 | 1,240,200 | 1,321 |
2020-10-06 | 1,326 | 1,345 | 1,317 | 1,323 | 1,249,600 | 1,323 |
2020-10-05 | 1,327 | 1,349 | 1,323 | 1,334 | 1,947,400 | 1,334 |
2020-10-02 | 1,297 | 1,338 | 1,295 | 1,303 | 2,757,500 | 1,303 |
2020-09-30 | 1,284 | 1,314 | 1,280 | 1,298 | 2,850,600 | 1,298 |
2020-09-29 | 1,262 | 1,313 | 1,261 | 1,277 | 4,316,700 | 1,277 |
2020-09-28 | 1,239 | 1,250 | 1,234 | 1,248 | 1,568,400 | 1,248 |
2020-09-25 | 1,256 | 1,258 | 1,223 | 1,233 | 2,402,500 | 1,233 |
2020-09-24 | 1,300 | 1,300 | 1,239 | 1,240 | 4,184,500 | 1,240 |
2020-09-23 | 1,341 | 1,345 | 1,311 | 1,317 | 1,623,400 | 1,317 |
2020-09-18 | 1,329 | 1,355 | 1,320 | 1,353 | 1,744,000 | 1,353 |
2020-09-17 | 1,338 | 1,352 | 1,325 | 1,328 | 1,332,500 | 1,328 |
2020-09-16 | 1,351 | 1,362 | 1,332 | 1,337 | 1,487,700 | 1,337 |
2020-09-15 | 1,357 | 1,357 | 1,329 | 1,346 | 1,585,600 | 1,346 |
2020-09-14 | 1,332 | 1,362 | 1,330 | 1,358 | 2,485,600 | 1,358 |
2020-09-11 | 1,325 | 1,325 | 1,291 | 1,314 | 2,714,300 | 1,314 |
2020-09-10 | 1,327 | 1,340 | 1,306 | 1,335 | 2,175,900 | 1,335 |
2020-09-09 | 1,321 | 1,334 | 1,311 | 1,320 | 2,572,700 | 1,320 |
2020-09-08 | 1,414 | 1,420 | 1,337 | 1,345 | 5,419,900 | 1,345 |
2020-09-07 | 1,381 | 1,390 | 1,357 | 1,373 | 2,203,700 | 1,373 |
2020-09-04 | 1,350 | 1,380 | 1,339 | 1,380 | 2,283,200 | 1,380 |
2020-09-03 | 1,399 | 1,407 | 1,381 | 1,389 | 2,029,400 | 1,389 |
2020-09-02 | 1,349 | 1,382 | 1,349 | 1,380 | 2,899,400 | 1,380 |
2020-09-01 | 1,315 | 1,367 | 1,305 | 1,349 | 3,371,600 | 1,349 |
2020-08-31 | 1,350 | 1,365 | 1,314 | 1,317 | 2,713,700 | 1,317 |
2020-08-28 | 1,263 | 1,342 | 1,263 | 1,299 | 5,890,100 | 1,299 |
2020-08-27 | 1,265 | 1,270 | 1,249 | 1,256 | 1,527,900 | 1,256 |
2020-08-26 | 1,254 | 1,275 | 1,245 | 1,273 | 1,841,800 | 1,273 |
2020-08-25 | 1,215 | 1,264 | 1,215 | 1,259 | 3,118,700 | 1,259 |
2020-08-24 | 1,215 | 1,217 | 1,196 | 1,214 | 1,437,800 | 1,214 |
2020-08-21 | 1,214 | 1,233 | 1,209 | 1,213 | 1,338,900 | 1,213 |
2020-08-20 | 1,240 | 1,249 | 1,216 | 1,222 | 1,542,500 | 1,222 |
2020-08-19 | 1,237 | 1,247 | 1,226 | 1,245 | 1,447,600 | 1,245 |
2020-08-18 | 1,260 | 1,261 | 1,239 | 1,248 | 1,570,900 | 1,248 |
2020-08-17 | 1,263 | 1,284 | 1,257 | 1,257 | 1,540,900 | 1,257 |
2020-08-14 | 1,263 | 1,275 | 1,255 | 1,265 | 1,421,400 | 1,265 |
2020-08-13 | 1,298 | 1,304 | 1,257 | 1,263 | 2,408,100 | 1,263 |
2020-08-12 | 1,275 | 1,301 | 1,259 | 1,268 | 2,399,400 | 1,268 |
2020-08-11 | 1,233 | 1,280 | 1,233 | 1,280 | 3,478,200 | 1,280 |
2020-08-07 | 1,206 | 1,250 | 1,198 | 1,233 | 3,572,700 | 1,233 |
2020-08-06 | 1,250 | 1,280 | 1,211 | 1,224 | 8,921,000 | 1,224 |
2020-08-05 | 1,101 | 1,133 | 1,095 | 1,132 | 1,886,000 | 1,132 |
2020-08-04 | 1,069 | 1,115 | 1,069 | 1,115 | 1,947,900 | 1,115 |
2020-08-03 | 1,044 | 1,057 | 1,040 | 1,051 | 1,355,500 | 1,051 |
2020-07-31 | 1,080 | 1,080 | 1,029 | 1,030 | 2,383,200 | 1,030 |
2020-07-30 | 1,101 | 1,105 | 1,085 | 1,092 | 1,776,900 | 1,092 |
2020-07-29 | 1,115 | 1,115 | 1,080 | 1,085 | 3,186,400 | 1,085 |
2020-07-28 | 1,169 | 1,174 | 1,140 | 1,141 | 1,565,600 | 1,141 |
2020-07-27 | 1,165 | 1,171 | 1,146 | 1,171 | 1,493,100 | 1,171 |
2020-07-22 | 1,198 | 1,210 | 1,182 | 1,182 | 1,294,300 | 1,182 |
2020-07-21 | 1,200 | 1,203 | 1,182 | 1,199 | 955,200 | 1,199 |
2020-07-20 | 1,187 | 1,197 | 1,171 | 1,197 | 1,095,200 | 1,197 |
2020-07-17 | 1,203 | 1,225 | 1,182 | 1,189 | 1,090,700 | 1,189 |
2020-07-16 | 1,180 | 1,212 | 1,180 | 1,195 | 1,983,600 | 1,195 |
2020-07-15 | 1,154 | 1,188 | 1,153 | 1,178 | 2,213,600 | 1,178 |
2020-07-14 | 1,149 | 1,151 | 1,130 | 1,136 | 1,127,100 | 1,136 |
2020-07-13 | 1,152 | 1,159 | 1,141 | 1,149 | 1,627,400 | 1,149 |
2020-07-10 | 1,131 | 1,143 | 1,120 | 1,122 | 1,516,000 | 1,122 |
2020-07-09 | 1,152 | 1,166 | 1,137 | 1,148 | 1,451,700 | 1,148 |
2020-07-08 | 1,170 | 1,185 | 1,145 | 1,150 | 2,272,900 | 1,150 |
2020-07-07 | 1,174 | 1,200 | 1,171 | 1,199 | 1,643,900 | 1,199 |
2020-07-06 | 1,113 | 1,190 | 1,113 | 1,188 | 2,643,700 | 1,188 |
2020-07-03 | 1,128 | 1,128 | 1,110 | 1,125 | 1,166,100 | 1,125 |
2020-07-02 | 1,123 | 1,138 | 1,105 | 1,114 | 2,240,400 | 1,114 |
2020-07-01 | 1,176 | 1,176 | 1,115 | 1,123 | 2,491,900 | 1,123 |
2020-06-30 | 1,150 | 1,172 | 1,146 | 1,146 | 2,348,700 | 1,146 |
2020-06-29 | 1,151 | 1,155 | 1,114 | 1,114 | 2,012,200 | 1,114 |
2020-06-26 | 1,180 | 1,181 | 1,159 | 1,163 | 1,051,500 | 1,163 |
2020-06-25 | 1,170 | 1,175 | 1,152 | 1,163 | 1,502,500 | 1,163 |
2020-06-24 | 1,191 | 1,201 | 1,185 | 1,192 | 1,058,800 | 1,192 |
2020-06-23 | 1,194 | 1,213 | 1,183 | 1,194 | 1,676,000 | 1,194 |
2020-06-22 | 1,169 | 1,194 | 1,162 | 1,178 | 1,350,900 | 1,178 |
2020-06-19 | 1,204 | 1,204 | 1,177 | 1,178 | 1,830,300 | 1,178 |
2020-06-18 | 1,196 | 1,203 | 1,181 | 1,197 | 1,233,600 | 1,197 |
2020-06-17 | 1,200 | 1,204 | 1,182 | 1,200 | 1,705,000 | 1,200 |
2020-06-16 | 1,183 | 1,210 | 1,175 | 1,200 | 2,364,300 | 1,200 |
2020-06-15 | 1,182 | 1,185 | 1,136 | 1,136 | 1,971,600 | 1,136 |
2020-06-12 | 1,160 | 1,195 | 1,143 | 1,189 | 2,713,700 | 1,189 |
2020-06-11 | 1,242 | 1,258 | 1,207 | 1,213 | 2,523,700 | 1,213 |
2020-06-10 | 1,257 | 1,285 | 1,255 | 1,276 | 1,590,200 | 1,276 |
2020-06-09 | 1,319 | 1,346 | 1,267 | 1,287 | 3,401,700 | 1,287 |
2020-06-08 | 1,250 | 1,305 | 1,245 | 1,305 | 3,356,100 | 1,305 |
2020-06-05 | 1,194 | 1,221 | 1,192 | 1,221 | 1,401,900 | 1,221 |
2020-06-04 | 1,215 | 1,228 | 1,191 | 1,213 | 2,197,800 | 1,213 |
2020-06-03 | 1,209 | 1,226 | 1,190 | 1,202 | 2,517,300 | 1,202 |
2020-06-02 | 1,182 | 1,211 | 1,176 | 1,189 | 1,943,500 | 1,189 |
2020-06-01 | 1,160 | 1,177 | 1,148 | 1,167 | 1,422,200 | 1,167 |
2020-05-29 | 1,190 | 1,204 | 1,167 | 1,167 | 2,945,900 | 1,167 |
2020-05-28 | 1,189 | 1,235 | 1,178 | 1,218 | 4,178,900 | 1,218 |
2020-05-27 | 1,164 | 1,176 | 1,143 | 1,170 | 2,784,000 | 1,170 |
2020-05-26 | 1,143 | 1,167 | 1,133 | 1,167 | 2,523,700 | 1,167 |
2020-05-25 | 1,133 | 1,142 | 1,121 | 1,135 | 1,540,100 | 1,135 |
2020-05-22 | 1,136 | 1,146 | 1,112 | 1,117 | 1,985,600 | 1,117 |
2020-05-21 | 1,130 | 1,143 | 1,126 | 1,129 | 1,818,800 | 1,129 |
2020-05-20 | 1,180 | 1,180 | 1,125 | 1,130 | 4,479,400 | 1,130 |
2020-05-19 | 1,158 | 1,203 | 1,152 | 1,195 | 3,773,500 | 1,195 |
2020-05-18 | 1,122 | 1,138 | 1,105 | 1,133 | 2,114,900 | 1,133 |
2020-05-15 | 1,109 | 1,126 | 1,070 | 1,120 | 2,972,200 | 1,120 |
2020-05-14 | 1,100 | 1,113 | 1,089 | 1,094 | 1,866,900 | 1,094 |
2020-05-13 | 1,108 | 1,116 | 1,093 | 1,116 | 2,055,700 | 1,116 |
2020-05-12 | 1,135 | 1,139 | 1,111 | 1,120 | 2,466,300 | 1,120 |
2020-05-11 | 1,147 | 1,157 | 1,117 | 1,134 | 3,967,400 | 1,134 |
2020-05-08 | 1,170 | 1,189 | 1,159 | 1,181 | 1,630,800 | 1,181 |
2020-05-07 | 1,172 | 1,174 | 1,140 | 1,147 | 1,830,300 | 1,147 |
2020-05-01 | 1,177 | 1,182 | 1,151 | 1,171 | 2,100,500 | 1,171 |
2020-04-30 | 1,201 | 1,217 | 1,198 | 1,199 | 2,473,000 | 1,199 |
2020-04-28 | 1,159 | 1,196 | 1,152 | 1,179 | 2,005,300 | 1,179 |
2020-04-27 | 1,125 | 1,164 | 1,125 | 1,153 | 2,268,000 | 1,153 |
2020-04-24 | 1,120 | 1,123 | 1,105 | 1,116 | 1,222,100 | 1,116 |
2020-04-23 | 1,122 | 1,130 | 1,104 | 1,128 | 1,980,700 | 1,128 |
2020-04-22 | 1,151 | 1,152 | 1,097 | 1,109 | 2,894,100 | 1,109 |
2020-04-21 | 1,203 | 1,210 | 1,160 | 1,162 | 3,281,600 | 1,162 |
2020-04-20 | 1,150 | 1,190 | 1,150 | 1,185 | 1,626,300 | 1,185 |
2020-04-17 | 1,151 | 1,183 | 1,148 | 1,153 | 1,926,600 | 1,153 |
2020-04-16 | 1,160 | 1,160 | 1,137 | 1,151 | 1,834,800 | 1,151 |
2020-04-15 | 1,199 | 1,200 | 1,165 | 1,169 | 1,594,900 | 1,169 |
2020-04-14 | 1,139 | 1,177 | 1,130 | 1,177 | 1,655,600 | 1,177 |
2020-04-13 | 1,148 | 1,157 | 1,134 | 1,140 | 1,273,100 | 1,140 |
2020-04-10 | 1,169 | 1,193 | 1,148 | 1,168 | 1,799,500 | 1,168 |
2020-04-09 | 1,145 | 1,165 | 1,137 | 1,158 | 2,028,400 | 1,158 |
2020-04-08 | 1,139 | 1,155 | 1,079 | 1,145 | 3,040,000 | 1,145 |
2020-04-07 | 1,191 | 1,198 | 1,103 | 1,127 | 2,677,000 | 1,127 |
2020-04-06 | 1,060 | 1,143 | 1,053 | 1,134 | 2,717,800 | 1,134 |
2020-04-03 | 1,059 | 1,080 | 1,041 | 1,053 | 1,683,800 | 1,053 |
2020-04-02 | 1,057 | 1,085 | 1,051 | 1,059 | 2,109,800 | 1,059 |
2020-04-01 | 1,130 | 1,142 | 1,052 | 1,070 | 3,267,400 | 1,070 |
2020-03-31 | 1,180 | 1,207 | 1,132 | 1,135 | 3,181,700 | 1,135 |
2020-03-30 | 1,138 | 1,170 | 1,119 | 1,170 | 3,206,400 | 1,170 |
2020-03-27 | 1,228 | 1,238 | 1,155 | 1,183 | 4,162,200 | 1,183 |
2020-03-26 | 1,162 | 1,203 | 1,131 | 1,169 | 4,448,600 | 1,169 |
2020-03-25 | 1,155 | 1,164 | 1,109 | 1,161 | 4,692,100 | 1,161 |
2020-03-24 | 973 | 1,029 | 951 | 1,027 | 3,816,500 | 1,027 |
2020-03-23 | 989 | 990 | 933 | 943 | 4,410,100 | 943 |
2020-03-19 | 1,024 | 1,042 | 965 | 975 | 5,172,400 | 975 |
2020-03-18 | 983 | 1,068 | 972 | 1,019 | 4,837,200 | 1,019 |
2020-03-17 | 914 | 992 | 896 | 983 | 6,064,900 | 983 |
2020-03-16 | 998 | 1,010 | 955 | 958 | 3,838,200 | 958 |
2020-03-13 | 940 | 1,003 | 921 | 968 | 4,780,800 | 968 |
2020-03-12 | 1,060 | 1,091 | 1,024 | 1,032 | 4,126,500 | 1,032 |
2020-03-11 | 1,126 | 1,156 | 1,105 | 1,105 | 3,624,000 | 1,105 |
2020-03-10 | 1,058 | 1,126 | 1,039 | 1,121 | 3,991,200 | 1,121 |
2020-03-09 | 1,188 | 1,189 | 1,114 | 1,118 | 3,234,800 | 1,118 |
2020-03-06 | 1,284 | 1,290 | 1,235 | 1,248 | 3,224,000 | 1,248 |
2020-03-05 | 1,323 | 1,325 | 1,297 | 1,314 | 2,084,600 | 1,314 |
2020-03-04 | 1,275 | 1,313 | 1,260 | 1,301 | 2,173,200 | 1,301 |
2020-03-03 | 1,348 | 1,350 | 1,294 | 1,294 | 2,856,800 | 1,294 |
2020-03-02 | 1,260 | 1,319 | 1,246 | 1,288 | 4,687,900 | 1,288 |
2020-02-28 | 1,250 | 1,292 | 1,246 | 1,260 | 4,138,300 | 1,260 |
2020-02-27 | 1,369 | 1,370 | 1,307 | 1,327 | 2,912,000 | 1,327 |
2020-02-26 | 1,370 | 1,388 | 1,351 | 1,383 | 2,291,600 | 1,383 |
2020-02-25 | 1,363 | 1,422 | 1,363 | 1,399 | 2,608,900 | 1,399 |
2020-02-21 | 1,496 | 1,503 | 1,481 | 1,483 | 1,499,600 | 1,483 |
2020-02-20 | 1,497 | 1,533 | 1,489 | 1,491 | 1,643,400 | 1,491 |
2020-02-19 | 1,489 | 1,494 | 1,453 | 1,477 | 1,664,500 | 1,477 |
2020-02-18 | 1,525 | 1,543 | 1,480 | 1,490 | 2,026,800 | 1,490 |
2020-02-17 | 1,546 | 1,550 | 1,518 | 1,523 | 1,409,500 | 1,523 |
2020-02-14 | 1,546 | 1,570 | 1,544 | 1,567 | 1,379,300 | 1,567 |
2020-02-13 | 1,544 | 1,580 | 1,543 | 1,563 | 2,121,100 | 1,563 |
2020-02-12 | 1,541 | 1,556 | 1,519 | 1,526 | 1,676,400 | 1,526 |
2020-02-10 | 1,513 | 1,540 | 1,505 | 1,539 | 1,492,500 | 1,539 |
2020-02-07 | 1,533 | 1,554 | 1,533 | 1,547 | 1,384,000 | 1,547 |
2020-02-06 | 1,575 | 1,575 | 1,531 | 1,554 | 2,340,000 | 1,554 |
2020-02-05 | 1,621 | 1,631 | 1,539 | 1,559 | 3,996,500 | 1,559 |
2020-02-04 | 1,488 | 1,550 | 1,487 | 1,541 | 2,726,900 | 1,541 |
2020-02-03 | 1,475 | 1,511 | 1,458 | 1,501 | 2,239,500 | 1,501 |
2020-01-31 | 1,530 | 1,553 | 1,516 | 1,522 | 1,810,600 | 1,522 |
2020-01-30 | 1,573 | 1,580 | 1,512 | 1,531 | 2,548,900 | 1,531 |
2020-01-29 | 1,599 | 1,606 | 1,568 | 1,580 | 1,430,400 | 1,580 |
2020-01-28 | 1,563 | 1,582 | 1,559 | 1,578 | 1,568,400 | 1,578 |
2020-01-27 | 1,602 | 1,617 | 1,583 | 1,595 | 2,399,500 | 1,595 |
2020-01-24 | 1,675 | 1,680 | 1,646 | 1,650 | 1,359,300 | 1,650 |
2020-01-23 | 1,689 | 1,699 | 1,667 | 1,675 | 1,462,700 | 1,675 |
2020-01-22 | 1,690 | 1,707 | 1,674 | 1,707 | 1,479,300 | 1,707 |
2020-01-21 | 1,709 | 1,711 | 1,681 | 1,683 | 1,409,500 | 1,683 |
2020-01-20 | 1,710 | 1,723 | 1,707 | 1,709 | 852,500 | 1,709 |
2020-01-17 | 1,730 | 1,732 | 1,699 | 1,710 | 1,492,800 | 1,710 |
2020-01-16 | 1,744 | 1,745 | 1,717 | 1,723 | 1,311,200 | 1,723 |
2020-01-15 | 1,702 | 1,744 | 1,690 | 1,737 | 1,885,300 | 1,737 |
2020-01-14 | 1,763 | 1,763 | 1,702 | 1,711 | 2,619,800 | 1,711 |
2020-01-10 | 1,726 | 1,768 | 1,726 | 1,734 | 2,800,500 | 1,734 |
2020-01-09 | 1,700 | 1,722 | 1,686 | 1,718 | 1,964,500 | 1,718 |
2020-01-08 | 1,670 | 1,682 | 1,634 | 1,671 | 2,857,600 | 1,671 |
2020-01-07 | 1,679 | 1,705 | 1,672 | 1,703 | 1,750,100 | 1,703 |
2020-01-06 | 1,650 | 1,687 | 1,643 | 1,686 | 2,616,500 | 1,686 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株