6973 協栄産業(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-12-30 | 2,300 | 2,309 | 2,281 | 2,299 | 3,600 | 2,299 |
2024-12-27 | 2,273 | 2,304 | 2,273 | 2,295 | 4,400 | 2,295 |
2024-12-26 | 2,252 | 2,267 | 2,251 | 2,256 | 3,800 | 2,256 |
2024-12-25 | 2,243 | 2,255 | 2,241 | 2,251 | 3,600 | 2,251 |
2024-12-24 | 2,257 | 2,257 | 2,237 | 2,245 | 4,500 | 2,245 |
2024-12-23 | 2,263 | 2,263 | 2,232 | 2,235 | 8,400 | 2,235 |
2024-12-20 | 2,269 | 2,272 | 2,243 | 2,245 | 4,300 | 2,245 |
2024-12-19 | 2,245 | 2,253 | 2,243 | 2,246 | 3,600 | 2,246 |
2024-12-18 | 2,243 | 2,265 | 2,243 | 2,248 | 8,500 | 2,248 |
2024-12-17 | 2,262 | 2,268 | 2,243 | 2,248 | 9,500 | 2,248 |
2024-12-16 | 2,255 | 2,266 | 2,254 | 2,262 | 4,600 | 2,262 |
2024-12-13 | 2,260 | 2,269 | 2,255 | 2,255 | 1,700 | 2,255 |
2024-12-12 | 2,286 | 2,297 | 2,254 | 2,261 | 3,900 | 2,261 |
2024-12-11 | 2,298 | 2,298 | 2,250 | 2,276 | 6,600 | 2,276 |
2024-12-10 | 2,271 | 2,304 | 2,266 | 2,304 | 4,700 | 2,304 |
2024-12-09 | 2,240 | 2,269 | 2,238 | 2,269 | 4,800 | 2,269 |
2024-12-06 | 2,240 | 2,242 | 2,226 | 2,227 | 2,500 | 2,227 |
2024-12-05 | 2,251 | 2,251 | 2,212 | 2,224 | 4,600 | 2,224 |
2024-12-04 | 2,264 | 2,265 | 2,221 | 2,224 | 3,800 | 2,224 |
2024-12-03 | 2,298 | 2,298 | 2,231 | 2,244 | 8,300 | 2,244 |
2024-12-02 | 2,220 | 2,246 | 2,212 | 2,225 | 5,000 | 2,225 |
2024-11-29 | 2,201 | 2,220 | 2,201 | 2,220 | 2,200 | 2,220 |
2024-11-28 | 2,197 | 2,222 | 2,197 | 2,222 | 4,000 | 2,222 |
2024-11-27 | 2,217 | 2,238 | 2,189 | 2,197 | 6,300 | 2,197 |
2024-11-26 | 2,230 | 2,239 | 2,226 | 2,226 | 6,300 | 2,226 |
2024-11-25 | 2,230 | 2,230 | 2,212 | 2,230 | 6,900 | 2,230 |
2024-11-22 | 2,200 | 2,220 | 2,200 | 2,209 | 4,000 | 2,209 |
2024-11-21 | 2,198 | 2,201 | 2,187 | 2,199 | 8,800 | 2,199 |
2024-11-20 | 2,236 | 2,236 | 2,197 | 2,208 | 10,700 | 2,208 |
2024-11-19 | 2,221 | 2,230 | 2,218 | 2,219 | 2,000 | 2,219 |
2024-11-18 | 2,237 | 2,237 | 2,216 | 2,223 | 7,700 | 2,223 |
2024-11-15 | 2,253 | 2,263 | 2,237 | 2,237 | 2,800 | 2,237 |
2024-11-14 | 2,244 | 2,253 | 2,234 | 2,250 | 3,700 | 2,250 |
2024-11-13 | 2,232 | 2,232 | 2,217 | 2,220 | 1,300 | 2,220 |
2024-11-12 | 2,246 | 2,246 | 2,207 | 2,207 | 4,000 | 2,207 |
2024-11-11 | 2,237 | 2,250 | 2,231 | 2,231 | 1,800 | 2,231 |
2024-11-08 | 2,253 | 2,253 | 2,236 | 2,236 | 1,700 | 2,236 |
2024-11-07 | 2,218 | 2,253 | 2,218 | 2,253 | 17,900 | 2,253 |
2024-11-06 | 2,213 | 2,255 | 2,213 | 2,236 | 2,500 | 2,236 |
2024-11-05 | 2,222 | 2,238 | 2,222 | 2,222 | 3,100 | 2,222 |
2024-11-01 | 2,232 | 2,235 | 2,200 | 2,213 | 4,400 | 2,213 |
2024-10-31 | 2,195 | 2,227 | 2,168 | 2,220 | 9,200 | 2,220 |
2024-10-30 | 2,257 | 2,292 | 2,196 | 2,196 | 30,700 | 2,196 |
2024-10-29 | 2,229 | 2,274 | 2,229 | 2,274 | 3,500 | 2,274 |
2024-10-28 | 2,205 | 2,255 | 2,205 | 2,241 | 7,000 | 2,241 |
2024-10-25 | 2,237 | 2,237 | 2,192 | 2,227 | 8,500 | 2,227 |
2024-10-24 | 2,254 | 2,254 | 2,237 | 2,237 | 4,400 | 2,237 |
2024-10-23 | 2,249 | 2,270 | 2,243 | 2,255 | 4,300 | 2,255 |
2024-10-22 | 2,270 | 2,270 | 2,231 | 2,249 | 5,000 | 2,249 |
2024-10-21 | 2,221 | 2,266 | 2,215 | 2,251 | 3,800 | 2,251 |
2024-10-18 | 2,235 | 2,235 | 2,207 | 2,234 | 6,400 | 2,234 |
2024-10-17 | 2,215 | 2,235 | 2,209 | 2,235 | 4,100 | 2,235 |
2024-10-16 | 2,232 | 2,286 | 2,228 | 2,228 | 3,700 | 2,228 |
2024-10-15 | 2,212 | 2,265 | 2,208 | 2,251 | 6,400 | 2,251 |
2024-10-11 | 2,228 | 2,235 | 2,213 | 2,218 | 5,100 | 2,218 |
2024-10-10 | 2,251 | 2,268 | 2,230 | 2,237 | 6,100 | 2,237 |
2024-10-09 | 2,261 | 2,261 | 2,226 | 2,238 | 9,700 | 2,238 |
2024-10-08 | 2,347 | 2,347 | 2,261 | 2,261 | 4,700 | 2,261 |
2024-10-07 | 2,362 | 2,362 | 2,306 | 2,323 | 6,000 | 2,323 |
2024-10-04 | 2,289 | 2,320 | 2,289 | 2,320 | 5,800 | 2,320 |
2024-10-03 | 2,270 | 2,289 | 2,270 | 2,289 | 2,000 | 2,289 |
2024-10-02 | 2,259 | 2,273 | 2,231 | 2,238 | 6,500 | 2,238 |
2024-10-01 | 2,261 | 2,287 | 2,220 | 2,279 | 5,700 | 2,279 |
2024-09-30 | 2,215 | 2,255 | 2,215 | 2,215 | 9,900 | 2,215 |
2024-09-27 | 2,228 | 2,285 | 2,228 | 2,285 | 7,700 | 2,285 |
2024-09-26 | 2,241 | 2,284 | 2,231 | 2,283 | 7,400 | 2,283 |
2024-09-25 | 2,246 | 2,255 | 2,214 | 2,225 | 10,200 | 2,225 |
2024-09-24 | 2,243 | 2,267 | 2,236 | 2,241 | 5,600 | 2,241 |
2024-09-20 | 2,272 | 2,279 | 2,235 | 2,235 | 14,600 | 2,235 |
2024-09-19 | 2,285 | 2,295 | 2,229 | 2,272 | 7,600 | 2,272 |
2024-09-18 | 2,192 | 2,266 | 2,191 | 2,255 | 6,700 | 2,255 |
2024-09-17 | 2,223 | 2,245 | 2,148 | 2,176 | 19,000 | 2,176 |
2024-09-13 | 2,200 | 2,242 | 2,200 | 2,223 | 7,400 | 2,223 |
2024-09-12 | 2,243 | 2,269 | 2,213 | 2,222 | 11,600 | 2,222 |
2024-09-11 | 2,273 | 2,273 | 2,160 | 2,188 | 19,800 | 2,188 |
2024-09-10 | 2,315 | 2,326 | 2,274 | 2,291 | 7,300 | 2,291 |
2024-09-09 | 2,215 | 2,333 | 2,207 | 2,307 | 14,700 | 2,307 |
2024-09-06 | 2,281 | 2,300 | 2,214 | 2,269 | 14,400 | 2,269 |
2024-09-05 | 2,305 | 2,352 | 2,280 | 2,280 | 16,000 | 2,280 |
2024-09-04 | 2,330 | 2,357 | 2,292 | 2,305 | 21,700 | 2,305 |
2024-09-03 | 2,373 | 2,414 | 2,373 | 2,380 | 3,400 | 2,380 |
2024-09-02 | 2,406 | 2,420 | 2,370 | 2,373 | 7,200 | 2,373 |
2024-08-30 | 2,350 | 2,391 | 2,350 | 2,390 | 7,700 | 2,390 |
2024-08-29 | 2,328 | 2,350 | 2,328 | 2,348 | 3,700 | 2,348 |
2024-08-28 | 2,325 | 2,336 | 2,311 | 2,329 | 5,500 | 2,329 |
2024-08-27 | 2,310 | 2,336 | 2,302 | 2,325 | 4,800 | 2,325 |
2024-08-26 | 2,354 | 2,359 | 2,304 | 2,309 | 13,800 | 2,309 |
2024-08-23 | 2,360 | 2,365 | 2,345 | 2,354 | 3,500 | 2,354 |
2024-08-22 | 2,370 | 2,387 | 2,337 | 2,358 | 7,700 | 2,358 |
2024-08-21 | 2,360 | 2,403 | 2,355 | 2,403 | 5,900 | 2,403 |
2024-08-20 | 2,382 | 2,382 | 2,351 | 2,374 | 3,800 | 2,374 |
2024-08-19 | 2,382 | 2,402 | 2,329 | 2,332 | 11,100 | 2,332 |
2024-08-16 | 2,374 | 2,395 | 2,343 | 2,382 | 15,200 | 2,382 |
2024-08-15 | 2,302 | 2,350 | 2,300 | 2,337 | 4,000 | 2,337 |
2024-08-14 | 2,314 | 2,323 | 2,296 | 2,318 | 8,400 | 2,318 |
2024-08-13 | 2,247 | 2,339 | 2,237 | 2,322 | 10,000 | 2,322 |
2024-08-09 | 2,266 | 2,266 | 2,154 | 2,208 | 12,200 | 2,208 |
2024-08-08 | 2,285 | 2,310 | 2,170 | 2,190 | 15,200 | 2,190 |
2024-08-07 | 2,101 | 2,271 | 2,101 | 2,185 | 9,200 | 2,185 |
2024-08-06 | 2,010 | 2,186 | 2,010 | 2,101 | 11,400 | 2,101 |
2024-08-05 | 2,186 | 2,247 | 1,870 | 1,911 | 32,000 | 1,911 |
2024-08-02 | 2,445 | 2,445 | 2,286 | 2,286 | 26,300 | 2,286 |
2024-08-01 | 2,563 | 2,622 | 2,441 | 2,481 | 29,000 | 2,481 |
2024-07-31 | 2,568 | 2,597 | 2,494 | 2,589 | 25,200 | 2,589 |
2024-07-30 | 2,733 | 2,733 | 2,644 | 2,644 | 32,900 | 2,644 |
2024-07-29 | 2,692 | 2,764 | 2,692 | 2,733 | 7,000 | 2,733 |
2024-07-26 | 2,661 | 2,748 | 2,661 | 2,692 | 13,200 | 2,692 |
2024-07-25 | 2,712 | 2,712 | 2,665 | 2,673 | 12,000 | 2,673 |
2024-07-24 | 2,754 | 2,754 | 2,713 | 2,732 | 3,300 | 2,732 |
2024-07-23 | 2,705 | 2,760 | 2,705 | 2,750 | 5,800 | 2,750 |
2024-07-22 | 2,721 | 2,728 | 2,673 | 2,717 | 10,800 | 2,717 |
2024-07-19 | 2,771 | 2,771 | 2,720 | 2,728 | 5,300 | 2,728 |
2024-07-18 | 2,794 | 2,797 | 2,746 | 2,748 | 6,100 | 2,748 |
2024-07-17 | 2,789 | 2,805 | 2,775 | 2,794 | 6,100 | 2,794 |
2024-07-16 | 2,733 | 2,791 | 2,727 | 2,773 | 8,800 | 2,773 |
2024-07-12 | 2,763 | 2,765 | 2,735 | 2,736 | 11,000 | 2,736 |
2024-07-11 | 2,760 | 2,785 | 2,760 | 2,771 | 5,500 | 2,771 |
2024-07-10 | 2,755 | 2,795 | 2,749 | 2,759 | 5,800 | 2,759 |
2024-07-09 | 2,783 | 2,789 | 2,745 | 2,763 | 10,000 | 2,763 |
2024-07-08 | 2,790 | 2,849 | 2,760 | 2,767 | 6,600 | 2,767 |
2024-07-05 | 2,817 | 2,836 | 2,791 | 2,799 | 10,300 | 2,799 |
2024-07-04 | 2,860 | 2,861 | 2,817 | 2,817 | 7,800 | 2,817 |
2024-07-03 | 2,871 | 2,879 | 2,842 | 2,860 | 4,600 | 2,860 |
2024-07-02 | 2,861 | 2,910 | 2,850 | 2,871 | 5,200 | 2,871 |
2024-07-01 | 2,896 | 2,925 | 2,872 | 2,872 | 2,900 | 2,872 |
2024-06-28 | 2,889 | 2,889 | 2,847 | 2,877 | 4,800 | 2,877 |
2024-06-27 | 2,868 | 2,880 | 2,841 | 2,841 | 3,200 | 2,841 |
2024-06-26 | 2,885 | 2,889 | 2,868 | 2,868 | 2,700 | 2,868 |
2024-06-25 | 2,871 | 2,905 | 2,868 | 2,879 | 6,000 | 2,879 |
2024-06-24 | 2,883 | 2,897 | 2,865 | 2,867 | 4,500 | 2,867 |
2024-06-21 | 2,908 | 2,921 | 2,846 | 2,846 | 5,800 | 2,846 |
2024-06-20 | 2,890 | 2,897 | 2,874 | 2,897 | 4,400 | 2,897 |
2024-06-19 | 2,817 | 2,922 | 2,817 | 2,881 | 11,500 | 2,881 |
2024-06-18 | 2,789 | 2,828 | 2,789 | 2,821 | 4,500 | 2,821 |
2024-06-17 | 2,879 | 2,879 | 2,781 | 2,795 | 7,900 | 2,795 |
2024-06-14 | 2,851 | 2,910 | 2,851 | 2,897 | 9,200 | 2,897 |
2024-06-13 | 2,959 | 2,959 | 2,837 | 2,849 | 10,000 | 2,849 |
2024-06-12 | 2,892 | 2,930 | 2,892 | 2,930 | 6,700 | 2,930 |
2024-06-11 | 2,895 | 2,933 | 2,882 | 2,907 | 1,400 | 2,907 |
2024-06-10 | 2,969 | 2,993 | 2,895 | 2,895 | 10,200 | 2,895 |
2024-06-07 | 2,896 | 2,959 | 2,893 | 2,953 | 12,400 | 2,953 |
2024-06-06 | 2,848 | 2,889 | 2,836 | 2,886 | 5,300 | 2,886 |
2024-06-05 | 2,889 | 2,889 | 2,819 | 2,848 | 4,400 | 2,848 |
2024-06-04 | 2,847 | 2,867 | 2,822 | 2,843 | 6,900 | 2,843 |
2024-06-03 | 2,870 | 2,870 | 2,831 | 2,847 | 9,100 | 2,847 |
2024-05-31 | 2,761 | 2,879 | 2,758 | 2,879 | 9,700 | 2,879 |
2024-05-30 | 2,749 | 2,760 | 2,706 | 2,733 | 13,200 | 2,733 |
2024-05-29 | 2,811 | 2,811 | 2,734 | 2,740 | 12,300 | 2,740 |
2024-05-28 | 2,781 | 2,824 | 2,781 | 2,824 | 1,400 | 2,824 |
2024-05-27 | 2,742 | 2,815 | 2,742 | 2,801 | 10,000 | 2,801 |
2024-05-24 | 2,730 | 2,755 | 2,715 | 2,755 | 4,000 | 2,755 |
2024-05-23 | 2,794 | 2,794 | 2,737 | 2,746 | 8,100 | 2,746 |
2024-05-22 | 2,831 | 2,831 | 2,779 | 2,794 | 5,900 | 2,794 |
2024-05-21 | 2,761 | 2,850 | 2,761 | 2,831 | 16,100 | 2,831 |
2024-05-20 | 2,738 | 2,793 | 2,734 | 2,765 | 14,300 | 2,765 |
2024-05-17 | 2,684 | 2,746 | 2,679 | 2,720 | 8,500 | 2,720 |
2024-05-16 | 2,745 | 2,748 | 2,657 | 2,660 | 16,900 | 2,660 |
2024-05-15 | 2,758 | 2,800 | 2,724 | 2,795 | 17,700 | 2,795 |
2024-05-14 | 2,611 | 2,770 | 2,580 | 2,758 | 36,700 | 2,758 |
2024-05-13 | 2,507 | 2,627 | 2,502 | 2,555 | 24,400 | 2,555 |
2024-05-10 | 2,585 | 2,590 | 2,520 | 2,520 | 9,600 | 2,520 |
2024-05-09 | 2,607 | 2,612 | 2,580 | 2,585 | 3,800 | 2,585 |
2024-05-08 | 2,624 | 2,648 | 2,613 | 2,613 | 8,400 | 2,613 |
2024-05-07 | 2,615 | 2,655 | 2,615 | 2,634 | 5,300 | 2,634 |
2024-05-02 | 2,632 | 2,632 | 2,594 | 2,594 | 3,900 | 2,594 |
2024-05-01 | 2,630 | 2,643 | 2,606 | 2,632 | 5,400 | 2,632 |
2024-04-30 | 2,581 | 2,669 | 2,581 | 2,643 | 8,400 | 2,643 |
2024-04-26 | 2,605 | 2,628 | 2,571 | 2,581 | 25,400 | 2,581 |
2024-04-25 | 2,650 | 2,650 | 2,601 | 2,608 | 9,800 | 2,608 |
2024-04-24 | 2,621 | 2,668 | 2,606 | 2,660 | 8,500 | 2,660 |
2024-04-23 | 2,600 | 2,609 | 2,556 | 2,590 | 11,000 | 2,590 |
2024-04-22 | 2,598 | 2,600 | 2,555 | 2,579 | 18,500 | 2,579 |
2024-04-19 | 2,640 | 2,640 | 2,550 | 2,593 | 26,300 | 2,593 |
2024-04-18 | 2,639 | 2,667 | 2,616 | 2,649 | 9,600 | 2,649 |
2024-04-17 | 2,672 | 2,692 | 2,626 | 2,639 | 19,800 | 2,639 |
2024-04-16 | 2,705 | 2,715 | 2,639 | 2,670 | 16,700 | 2,670 |
2024-04-15 | 2,700 | 2,744 | 2,686 | 2,733 | 9,900 | 2,733 |
2024-04-12 | 2,765 | 2,765 | 2,714 | 2,714 | 5,000 | 2,714 |
2024-04-11 | 2,730 | 2,795 | 2,715 | 2,754 | 5,400 | 2,754 |
2024-04-10 | 2,732 | 2,778 | 2,724 | 2,756 | 9,100 | 2,756 |
2024-04-09 | 2,681 | 2,732 | 2,681 | 2,732 | 8,600 | 2,732 |
2024-04-08 | 2,700 | 2,710 | 2,661 | 2,681 | 13,600 | 2,681 |
2024-04-05 | 2,660 | 2,702 | 2,650 | 2,690 | 12,200 | 2,690 |
2024-04-04 | 2,715 | 2,741 | 2,696 | 2,700 | 9,500 | 2,700 |
2024-04-03 | 2,691 | 2,740 | 2,684 | 2,706 | 11,500 | 2,706 |
2024-04-02 | 2,800 | 2,812 | 2,719 | 2,734 | 19,600 | 2,734 |
2024-04-01 | 2,880 | 2,880 | 2,777 | 2,790 | 20,600 | 2,790 |
2024-03-29 | 2,845 | 2,900 | 2,830 | 2,885 | 8,100 | 2,885 |
2024-03-28 | 2,850 | 2,895 | 2,828 | 2,828 | 9,000 | 2,828 |
2024-03-27 | 2,919 | 2,936 | 2,900 | 2,910 | 8,700 | 2,910 |
2024-03-26 | 2,900 | 2,938 | 2,875 | 2,892 | 10,900 | 2,892 |
2024-03-25 | 2,905 | 2,976 | 2,902 | 2,905 | 20,000 | 2,905 |
2024-03-22 | 2,955 | 2,985 | 2,913 | 2,933 | 12,200 | 2,933 |
2024-03-21 | 2,922 | 2,948 | 2,907 | 2,922 | 9,600 | 2,922 |
2024-03-19 | 2,884 | 2,909 | 2,863 | 2,909 | 9,700 | 2,909 |
2024-03-18 | 2,859 | 2,915 | 2,850 | 2,891 | 12,800 | 2,891 |
2024-03-15 | 2,840 | 2,861 | 2,830 | 2,859 | 6,800 | 2,859 |
2024-03-14 | 2,823 | 2,880 | 2,818 | 2,855 | 10,600 | 2,855 |
2024-03-13 | 2,925 | 2,930 | 2,816 | 2,845 | 16,100 | 2,845 |
2024-03-12 | 2,848 | 2,880 | 2,805 | 2,877 | 19,200 | 2,877 |
2024-03-11 | 2,967 | 2,993 | 2,842 | 2,872 | 35,100 | 2,872 |
2024-03-08 | 2,970 | 3,050 | 2,963 | 3,020 | 19,500 | 3,020 |
2024-03-07 | 3,100 | 3,115 | 2,965 | 3,005 | 29,000 | 3,005 |
2024-03-06 | 3,000 | 3,130 | 2,950 | 3,090 | 29,100 | 3,090 |
2024-03-05 | 3,085 | 3,085 | 2,982 | 3,010 | 24,500 | 3,010 |
2024-03-04 | 2,990 | 3,150 | 2,980 | 3,120 | 45,000 | 3,120 |
2024-03-01 | 2,908 | 2,980 | 2,908 | 2,975 | 18,200 | 2,975 |
2024-02-29 | 2,930 | 2,950 | 2,911 | 2,917 | 11,800 | 2,917 |
2024-02-28 | 2,925 | 2,993 | 2,905 | 2,915 | 15,700 | 2,915 |
2024-02-27 | 2,936 | 2,965 | 2,901 | 2,924 | 16,100 | 2,924 |
2024-02-26 | 3,020 | 3,020 | 2,935 | 2,935 | 24,300 | 2,935 |
2024-02-22 | 2,995 | 3,030 | 2,955 | 3,010 | 34,000 | 3,010 |
2024-02-21 | 2,989 | 3,000 | 2,935 | 2,940 | 18,200 | 2,940 |
2024-02-20 | 3,045 | 3,075 | 2,964 | 2,995 | 40,400 | 2,995 |
2024-02-19 | 2,885 | 3,040 | 2,885 | 3,035 | 71,700 | 3,035 |
2024-02-16 | 2,802 | 2,871 | 2,771 | 2,844 | 42,300 | 2,844 |
2024-02-15 | 2,957 | 2,983 | 2,780 | 2,819 | 49,800 | 2,819 |
2024-02-14 | 2,943 | 2,968 | 2,905 | 2,919 | 13,000 | 2,919 |
2024-02-13 | 2,936 | 2,982 | 2,906 | 2,943 | 25,500 | 2,943 |
2024-02-09 | 2,983 | 2,991 | 2,920 | 2,936 | 25,200 | 2,936 |
2024-02-08 | 3,020 | 3,045 | 2,940 | 2,989 | 32,100 | 2,989 |
2024-02-07 | 3,095 | 3,095 | 2,975 | 2,991 | 27,500 | 2,991 |
2024-02-06 | 3,080 | 3,090 | 3,010 | 3,080 | 17,800 | 3,080 |
2024-02-05 | 3,000 | 3,175 | 3,000 | 3,085 | 82,000 | 3,085 |
2024-02-02 | 2,862 | 2,985 | 2,850 | 2,969 | 54,900 | 2,969 |
2024-02-01 | 2,869 | 2,875 | 2,790 | 2,812 | 34,200 | 2,812 |
2024-01-31 | 2,871 | 2,929 | 2,780 | 2,900 | 81,400 | 2,900 |
2024-01-30 | 2,672 | 2,750 | 2,649 | 2,684 | 40,700 | 2,684 |
2024-01-29 | 2,795 | 2,818 | 2,600 | 2,622 | 65,100 | 2,622 |
2024-01-26 | 2,843 | 2,843 | 2,728 | 2,736 | 28,200 | 2,736 |
2024-01-25 | 2,751 | 2,862 | 2,750 | 2,838 | 37,900 | 2,838 |
2024-01-24 | 2,668 | 2,728 | 2,636 | 2,701 | 23,600 | 2,701 |
2024-01-23 | 2,699 | 2,773 | 2,620 | 2,631 | 36,000 | 2,631 |
2024-01-22 | 2,577 | 2,677 | 2,577 | 2,670 | 43,900 | 2,670 |
2024-01-19 | 2,570 | 2,570 | 2,520 | 2,555 | 11,500 | 2,555 |
2024-01-18 | 2,520 | 2,569 | 2,510 | 2,525 | 16,200 | 2,525 |
2024-01-17 | 2,530 | 2,590 | 2,500 | 2,500 | 34,300 | 2,500 |
2024-01-16 | 2,585 | 2,585 | 2,478 | 2,500 | 36,600 | 2,500 |
2024-01-15 | 2,560 | 2,628 | 2,547 | 2,550 | 66,800 | 2,550 |
2024-01-12 | 2,442 | 2,443 | 2,368 | 2,410 | 14,400 | 2,410 |
2024-01-11 | 2,493 | 2,493 | 2,442 | 2,442 | 3,500 | 2,442 |
2024-01-10 | 2,461 | 2,488 | 2,458 | 2,470 | 8,300 | 2,470 |
2024-01-09 | 2,447 | 2,493 | 2,447 | 2,473 | 4,700 | 2,473 |
2024-01-05 | 2,424 | 2,450 | 2,424 | 2,447 | 1,800 | 2,447 |
2024-01-04 | 2,400 | 2,439 | 2,378 | 2,439 | 3,300 | 2,439 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-11-27]1株→1.04株 [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株