7313 テイ・エス テック(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 1,405 | 1,421 | 1,395 | 1,414 | 174,600 | 1,414 |
2021-12-29 | 1,397 | 1,411 | 1,395 | 1,404 | 238,900 | 1,404 |
2021-12-28 | 1,392 | 1,404 | 1,384 | 1,400 | 205,200 | 1,400 |
2021-12-27 | 1,390 | 1,394 | 1,370 | 1,372 | 222,800 | 1,372 |
2021-12-24 | 1,399 | 1,411 | 1,390 | 1,391 | 222,600 | 1,391 |
2021-12-23 | 1,368 | 1,390 | 1,363 | 1,388 | 261,300 | 1,388 |
2021-12-22 | 1,350 | 1,360 | 1,338 | 1,357 | 258,000 | 1,357 |
2021-12-21 | 1,354 | 1,356 | 1,337 | 1,338 | 368,400 | 1,338 |
2021-12-20 | 1,360 | 1,366 | 1,327 | 1,333 | 463,300 | 1,333 |
2021-12-17 | 1,400 | 1,409 | 1,379 | 1,379 | 341,900 | 1,379 |
2021-12-16 | 1,413 | 1,419 | 1,402 | 1,405 | 167,400 | 1,405 |
2021-12-15 | 1,375 | 1,399 | 1,375 | 1,390 | 166,800 | 1,390 |
2021-12-14 | 1,389 | 1,400 | 1,374 | 1,383 | 211,800 | 1,383 |
2021-12-13 | 1,424 | 1,424 | 1,392 | 1,393 | 122,500 | 1,393 |
2021-12-10 | 1,404 | 1,425 | 1,404 | 1,410 | 226,900 | 1,410 |
2021-12-09 | 1,420 | 1,420 | 1,389 | 1,407 | 362,800 | 1,407 |
2021-12-08 | 1,422 | 1,441 | 1,400 | 1,420 | 432,700 | 1,420 |
2021-12-07 | 1,406 | 1,418 | 1,380 | 1,413 | 363,000 | 1,413 |
2021-12-06 | 1,404 | 1,404 | 1,371 | 1,378 | 426,800 | 1,378 |
2021-12-03 | 1,373 | 1,405 | 1,367 | 1,403 | 416,700 | 1,403 |
2021-12-02 | 1,335 | 1,374 | 1,332 | 1,364 | 408,000 | 1,364 |
2021-12-01 | 1,347 | 1,361 | 1,332 | 1,353 | 401,900 | 1,353 |
2021-11-30 | 1,377 | 1,383 | 1,332 | 1,333 | 788,800 | 1,333 |
2021-11-29 | 1,383 | 1,385 | 1,358 | 1,363 | 400,200 | 1,363 |
2021-11-26 | 1,430 | 1,430 | 1,397 | 1,410 | 315,800 | 1,410 |
2021-11-25 | 1,430 | 1,442 | 1,425 | 1,432 | 200,000 | 1,432 |
2021-11-24 | 1,449 | 1,459 | 1,421 | 1,427 | 295,800 | 1,427 |
2021-11-22 | 1,435 | 1,441 | 1,419 | 1,439 | 290,500 | 1,439 |
2021-11-19 | 1,431 | 1,453 | 1,429 | 1,453 | 294,500 | 1,453 |
2021-11-18 | 1,392 | 1,430 | 1,392 | 1,427 | 485,100 | 1,427 |
2021-11-17 | 1,406 | 1,421 | 1,394 | 1,396 | 401,300 | 1,396 |
2021-11-16 | 1,415 | 1,422 | 1,394 | 1,398 | 328,900 | 1,398 |
2021-11-15 | 1,427 | 1,427 | 1,400 | 1,407 | 311,000 | 1,407 |
2021-11-12 | 1,433 | 1,453 | 1,411 | 1,420 | 281,500 | 1,420 |
2021-11-11 | 1,391 | 1,442 | 1,390 | 1,430 | 563,400 | 1,430 |
2021-11-10 | 1,400 | 1,409 | 1,368 | 1,377 | 710,100 | 1,377 |
2021-11-09 | 1,470 | 1,472 | 1,416 | 1,416 | 346,900 | 1,416 |
2021-11-08 | 1,510 | 1,512 | 1,454 | 1,458 | 371,500 | 1,458 |
2021-11-05 | 1,485 | 1,509 | 1,468 | 1,498 | 812,000 | 1,498 |
2021-11-04 | 1,566 | 1,566 | 1,537 | 1,554 | 562,200 | 1,554 |
2021-11-02 | 1,546 | 1,546 | 1,526 | 1,535 | 296,400 | 1,535 |
2021-11-01 | 1,549 | 1,550 | 1,521 | 1,548 | 362,300 | 1,548 |
2021-10-29 | 1,541 | 1,542 | 1,503 | 1,521 | 301,400 | 1,521 |
2021-10-28 | 1,538 | 1,556 | 1,535 | 1,551 | 1,109,100 | 1,551 |
2021-10-27 | 1,529 | 1,546 | 1,526 | 1,541 | 306,100 | 1,541 |
2021-10-26 | 1,529 | 1,542 | 1,521 | 1,540 | 302,700 | 1,540 |
2021-10-25 | 1,505 | 1,530 | 1,505 | 1,510 | 302,800 | 1,510 |
2021-10-22 | 1,500 | 1,519 | 1,496 | 1,508 | 278,400 | 1,508 |
2021-10-21 | 1,512 | 1,530 | 1,510 | 1,512 | 326,300 | 1,512 |
2021-10-20 | 1,525 | 1,531 | 1,503 | 1,508 | 350,600 | 1,508 |
2021-10-19 | 1,536 | 1,536 | 1,510 | 1,523 | 366,600 | 1,523 |
2021-10-18 | 1,532 | 1,538 | 1,519 | 1,536 | 221,300 | 1,536 |
2021-10-15 | 1,519 | 1,536 | 1,514 | 1,533 | 250,700 | 1,533 |
2021-10-14 | 1,494 | 1,511 | 1,474 | 1,511 | 331,800 | 1,511 |
2021-10-13 | 1,484 | 1,510 | 1,478 | 1,496 | 423,300 | 1,496 |
2021-10-12 | 1,473 | 1,505 | 1,473 | 1,492 | 371,600 | 1,492 |
2021-10-11 | 1,458 | 1,483 | 1,458 | 1,480 | 337,500 | 1,480 |
2021-10-08 | 1,445 | 1,463 | 1,439 | 1,445 | 310,300 | 1,445 |
2021-10-07 | 1,445 | 1,450 | 1,426 | 1,431 | 391,700 | 1,431 |
2021-10-06 | 1,457 | 1,474 | 1,440 | 1,451 | 347,800 | 1,451 |
2021-10-05 | 1,450 | 1,464 | 1,438 | 1,448 | 400,300 | 1,448 |
2021-10-04 | 1,467 | 1,472 | 1,444 | 1,461 | 370,600 | 1,461 |
2021-10-01 | 1,443 | 1,456 | 1,437 | 1,439 | 557,900 | 1,439 |
2021-09-30 | 1,467 | 1,471 | 1,445 | 1,445 | 456,400 | 1,445 |
2021-09-29 | 1,461 | 1,472 | 1,451 | 1,467 | 569,200 | 1,467 |
2021-09-28 | 1,486 | 1,506 | 1,477 | 1,503 | 405,700 | 1,503 |
2021-09-27 | 1,473 | 1,487 | 1,469 | 1,471 | 472,100 | 1,471 |
2021-09-24 | 1,485 | 1,489 | 1,469 | 1,473 | 309,100 | 1,473 |
2021-09-22 | 1,450 | 1,460 | 1,444 | 1,446 | 282,000 | 1,446 |
2021-09-21 | 1,455 | 1,462 | 1,447 | 1,453 | 438,100 | 1,453 |
2021-09-17 | 1,500 | 1,502 | 1,474 | 1,475 | 893,900 | 1,475 |
2021-09-16 | 1,520 | 1,525 | 1,506 | 1,511 | 347,200 | 1,511 |
2021-09-15 | 1,514 | 1,520 | 1,492 | 1,504 | 485,300 | 1,504 |
2021-09-14 | 1,532 | 1,547 | 1,519 | 1,543 | 653,500 | 1,543 |
2021-09-13 | 1,514 | 1,520 | 1,509 | 1,515 | 681,100 | 1,515 |
2021-09-10 | 1,524 | 1,540 | 1,524 | 1,530 | 404,300 | 1,530 |
2021-09-09 | 1,539 | 1,548 | 1,523 | 1,524 | 230,800 | 1,524 |
2021-09-08 | 1,550 | 1,566 | 1,545 | 1,553 | 335,600 | 1,553 |
2021-09-07 | 1,557 | 1,565 | 1,547 | 1,548 | 316,200 | 1,548 |
2021-09-06 | 1,541 | 1,547 | 1,534 | 1,545 | 289,900 | 1,545 |
2021-09-03 | 1,513 | 1,532 | 1,509 | 1,526 | 327,700 | 1,526 |
2021-09-02 | 1,510 | 1,518 | 1,495 | 1,504 | 270,100 | 1,504 |
2021-09-01 | 1,493 | 1,521 | 1,493 | 1,517 | 308,800 | 1,517 |
2021-08-31 | 1,482 | 1,501 | 1,478 | 1,491 | 367,200 | 1,491 |
2021-08-30 | 1,460 | 1,482 | 1,457 | 1,482 | 254,100 | 1,482 |
2021-08-27 | 1,419 | 1,440 | 1,412 | 1,440 | 310,700 | 1,440 |
2021-08-26 | 1,462 | 1,468 | 1,437 | 1,437 | 301,000 | 1,437 |
2021-08-25 | 1,465 | 1,480 | 1,452 | 1,458 | 300,100 | 1,458 |
2021-08-24 | 1,477 | 1,484 | 1,466 | 1,469 | 187,300 | 1,469 |
2021-08-23 | 1,483 | 1,501 | 1,457 | 1,467 | 499,400 | 1,467 |
2021-08-20 | 1,494 | 1,500 | 1,452 | 1,453 | 478,900 | 1,453 |
2021-08-19 | 1,537 | 1,551 | 1,526 | 1,527 | 228,400 | 1,527 |
2021-08-18 | 1,537 | 1,567 | 1,537 | 1,549 | 322,700 | 1,549 |
2021-08-17 | 1,596 | 1,596 | 1,558 | 1,558 | 275,000 | 1,558 |
2021-08-16 | 1,576 | 1,576 | 1,544 | 1,559 | 250,600 | 1,559 |
2021-08-13 | 1,597 | 1,597 | 1,585 | 1,589 | 200,600 | 1,589 |
2021-08-12 | 1,605 | 1,614 | 1,595 | 1,596 | 254,900 | 1,596 |
2021-08-11 | 1,599 | 1,608 | 1,585 | 1,589 | 470,400 | 1,589 |
2021-08-10 | 1,586 | 1,610 | 1,583 | 1,583 | 277,900 | 1,583 |
2021-08-06 | 1,595 | 1,603 | 1,575 | 1,576 | 202,100 | 1,576 |
2021-08-05 | 1,613 | 1,616 | 1,590 | 1,595 | 214,100 | 1,595 |
2021-08-04 | 1,650 | 1,656 | 1,620 | 1,631 | 220,000 | 1,631 |
2021-08-03 | 1,653 | 1,665 | 1,638 | 1,655 | 300,300 | 1,655 |
2021-08-02 | 1,644 | 1,662 | 1,615 | 1,658 | 409,500 | 1,658 |
2021-07-30 | 1,638 | 1,647 | 1,606 | 1,620 | 495,800 | 1,620 |
2021-07-29 | 1,663 | 1,671 | 1,644 | 1,652 | 300,300 | 1,652 |
2021-07-28 | 1,663 | 1,681 | 1,659 | 1,670 | 225,800 | 1,670 |
2021-07-27 | 1,691 | 1,691 | 1,672 | 1,684 | 193,800 | 1,684 |
2021-07-26 | 1,677 | 1,685 | 1,671 | 1,680 | 291,200 | 1,680 |
2021-07-21 | 1,638 | 1,663 | 1,631 | 1,650 | 209,100 | 1,650 |
2021-07-20 | 1,615 | 1,627 | 1,602 | 1,611 | 303,900 | 1,611 |
2021-07-19 | 1,680 | 1,682 | 1,626 | 1,636 | 285,000 | 1,636 |
2021-07-16 | 1,671 | 1,699 | 1,671 | 1,682 | 168,300 | 1,682 |
2021-07-15 | 1,680 | 1,690 | 1,674 | 1,678 | 185,800 | 1,678 |
2021-07-14 | 1,679 | 1,698 | 1,675 | 1,691 | 305,500 | 1,691 |
2021-07-13 | 1,680 | 1,692 | 1,675 | 1,692 | 273,800 | 1,692 |
2021-07-12 | 1,615 | 1,654 | 1,610 | 1,652 | 361,700 | 1,652 |
2021-07-09 | 1,599 | 1,609 | 1,586 | 1,605 | 520,600 | 1,605 |
2021-07-08 | 1,643 | 1,665 | 1,635 | 1,635 | 453,500 | 1,635 |
2021-07-07 | 1,650 | 1,675 | 1,640 | 1,666 | 341,700 | 1,666 |
2021-07-06 | 1,688 | 1,704 | 1,685 | 1,688 | 237,700 | 1,688 |
2021-07-05 | 1,707 | 1,716 | 1,693 | 1,703 | 250,600 | 1,703 |
2021-07-02 | 1,730 | 1,739 | 1,707 | 1,721 | 486,900 | 1,721 |
2021-07-01 | 1,708 | 1,727 | 1,697 | 1,716 | 298,400 | 1,716 |
2021-06-30 | 1,740 | 1,763 | 1,715 | 1,715 | 499,400 | 1,715 |
2021-06-29 | 1,711 | 1,726 | 1,680 | 1,716 | 493,300 | 1,716 |
2021-06-28 | 1,699 | 1,714 | 1,690 | 1,708 | 296,300 | 1,708 |
2021-06-25 | 1,671 | 1,689 | 1,671 | 1,680 | 258,600 | 1,680 |
2021-06-24 | 1,681 | 1,701 | 1,681 | 1,686 | 239,700 | 1,686 |
2021-06-23 | 1,663 | 1,697 | 1,657 | 1,686 | 495,700 | 1,686 |
2021-06-22 | 1,658 | 1,666 | 1,615 | 1,661 | 516,600 | 1,661 |
2021-06-21 | 1,583 | 1,586 | 1,543 | 1,560 | 387,000 | 1,560 |
2021-06-18 | 1,665 | 1,665 | 1,619 | 1,620 | 302,800 | 1,620 |
2021-06-17 | 1,685 | 1,690 | 1,672 | 1,680 | 270,700 | 1,680 |
2021-06-16 | 1,641 | 1,681 | 1,635 | 1,669 | 284,100 | 1,669 |
2021-06-15 | 1,602 | 1,638 | 1,601 | 1,629 | 167,400 | 1,629 |
2021-06-14 | 1,640 | 1,650 | 1,623 | 1,629 | 167,400 | 1,629 |
2021-06-11 | 1,642 | 1,642 | 1,609 | 1,624 | 230,300 | 1,624 |
2021-06-10 | 1,639 | 1,639 | 1,621 | 1,631 | 190,900 | 1,631 |
2021-06-09 | 1,666 | 1,681 | 1,646 | 1,650 | 229,900 | 1,650 |
2021-06-08 | 1,662 | 1,671 | 1,654 | 1,664 | 226,500 | 1,664 |
2021-06-07 | 1,675 | 1,679 | 1,638 | 1,654 | 337,000 | 1,654 |
2021-06-04 | 1,595 | 1,673 | 1,594 | 1,665 | 590,500 | 1,665 |
2021-06-03 | 1,572 | 1,583 | 1,563 | 1,575 | 225,100 | 1,575 |
2021-06-02 | 1,581 | 1,590 | 1,547 | 1,557 | 459,900 | 1,557 |
2021-06-01 | 1,572 | 1,582 | 1,545 | 1,565 | 247,600 | 1,565 |
2021-05-31 | 1,562 | 1,578 | 1,551 | 1,569 | 385,900 | 1,569 |
2021-05-28 | 1,538 | 1,573 | 1,535 | 1,571 | 315,400 | 1,571 |
2021-05-27 | 1,521 | 1,533 | 1,511 | 1,517 | 500,300 | 1,517 |
2021-05-26 | 1,509 | 1,542 | 1,507 | 1,532 | 352,000 | 1,532 |
2021-05-25 | 1,531 | 1,531 | 1,504 | 1,521 | 292,400 | 1,521 |
2021-05-24 | 1,502 | 1,535 | 1,502 | 1,531 | 288,600 | 1,531 |
2021-05-21 | 1,504 | 1,515 | 1,495 | 1,501 | 233,400 | 1,501 |
2021-05-20 | 1,493 | 1,529 | 1,493 | 1,520 | 313,200 | 1,520 |
2021-05-19 | 1,476 | 1,507 | 1,474 | 1,501 | 282,300 | 1,501 |
2021-05-18 | 1,499 | 1,519 | 1,490 | 1,513 | 245,700 | 1,513 |
2021-05-17 | 1,500 | 1,510 | 1,467 | 1,484 | 252,700 | 1,484 |
2021-05-14 | 1,474 | 1,503 | 1,473 | 1,480 | 260,200 | 1,480 |
2021-05-13 | 1,450 | 1,481 | 1,450 | 1,456 | 336,100 | 1,456 |
2021-05-12 | 1,472 | 1,476 | 1,432 | 1,459 | 324,400 | 1,459 |
2021-05-11 | 1,522 | 1,531 | 1,473 | 1,478 | 295,300 | 1,478 |
2021-05-10 | 1,546 | 1,561 | 1,532 | 1,536 | 158,400 | 1,536 |
2021-05-07 | 1,550 | 1,580 | 1,542 | 1,544 | 301,100 | 1,544 |
2021-05-06 | 1,568 | 1,573 | 1,515 | 1,528 | 528,900 | 1,528 |
2021-04-30 | 1,530 | 1,548 | 1,522 | 1,523 | 303,000 | 1,523 |
2021-04-28 | 1,533 | 1,552 | 1,522 | 1,543 | 275,200 | 1,543 |
2021-04-27 | 1,542 | 1,552 | 1,520 | 1,533 | 194,800 | 1,533 |
2021-04-26 | 1,562 | 1,574 | 1,545 | 1,548 | 243,100 | 1,548 |
2021-04-23 | 1,560 | 1,576 | 1,548 | 1,556 | 240,100 | 1,556 |
2021-04-22 | 1,588 | 1,588 | 1,565 | 1,577 | 139,600 | 1,577 |
2021-04-21 | 1,560 | 1,568 | 1,539 | 1,548 | 353,900 | 1,548 |
2021-04-20 | 1,650 | 1,650 | 1,600 | 1,600 | 230,500 | 1,600 |
2021-04-19 | 1,670 | 1,681 | 1,656 | 1,668 | 289,700 | 1,668 |
2021-04-16 | 1,641 | 1,659 | 1,629 | 1,652 | 273,700 | 1,652 |
2021-04-15 | 1,624 | 1,631 | 1,611 | 1,629 | 177,700 | 1,629 |
2021-04-14 | 1,604 | 1,609 | 1,585 | 1,609 | 175,900 | 1,609 |
2021-04-13 | 1,599 | 1,634 | 1,596 | 1,616 | 249,500 | 1,616 |
2021-04-12 | 1,611 | 1,618 | 1,603 | 1,613 | 138,300 | 1,613 |
2021-04-09 | 1,613 | 1,647 | 1,611 | 1,613 | 216,700 | 1,613 |
2021-04-08 | 1,614 | 1,626 | 1,611 | 1,624 | 207,100 | 1,624 |
2021-04-07 | 1,649 | 1,658 | 1,628 | 1,645 | 252,500 | 1,645 |
2021-04-06 | 1,641 | 1,660 | 1,621 | 1,621 | 263,200 | 1,621 |
2021-04-05 | 1,664 | 1,687 | 1,656 | 1,673 | 144,000 | 1,673 |
2021-04-02 | 1,673 | 1,677 | 1,646 | 1,660 | 146,500 | 1,660 |
2021-04-01 | 1,639 | 1,660 | 1,627 | 1,644 | 231,200 | 1,644 |
2021-03-31 | 1,683 | 1,693 | 1,649 | 1,649 | 309,900 | 1,649 |
2021-03-30 | 1,626 | 1,682 | 1,626 | 1,681 | 254,400 | 1,681 |
2021-03-29 | 3,395 | 3,435 | 3,335 | 3,380 | 279,900 | 1,690 |
2021-03-26 | 3,385 | 3,410 | 3,375 | 3,390 | 151,600 | 1,695 |
2021-03-25 | 3,360 | 3,390 | 3,325 | 3,335 | 133,100 | 1,667.50 |
2021-03-24 | 3,335 | 3,345 | 3,300 | 3,305 | 163,000 | 1,652.50 |
2021-03-23 | 3,455 | 3,485 | 3,385 | 3,385 | 181,700 | 1,692.50 |
2021-03-22 | 3,500 | 3,505 | 3,445 | 3,455 | 186,200 | 1,727.50 |
2021-03-19 | 3,560 | 3,570 | 3,510 | 3,535 | 251,900 | 1,767.50 |
2021-03-18 | 3,540 | 3,585 | 3,495 | 3,585 | 196,600 | 1,792.50 |
2021-03-17 | 3,435 | 3,480 | 3,435 | 3,470 | 109,000 | 1,735 |
2021-03-16 | 3,470 | 3,490 | 3,435 | 3,470 | 121,500 | 1,735 |
2021-03-15 | 3,430 | 3,490 | 3,405 | 3,465 | 162,400 | 1,732.50 |
2021-03-12 | 3,315 | 3,415 | 3,280 | 3,400 | 220,100 | 1,700 |
2021-03-11 | 3,320 | 3,360 | 3,305 | 3,330 | 135,800 | 1,665 |
2021-03-10 | 3,310 | 3,350 | 3,280 | 3,305 | 126,600 | 1,652.50 |
2021-03-09 | 3,420 | 3,435 | 3,350 | 3,355 | 171,900 | 1,677.50 |
2021-03-08 | 3,290 | 3,330 | 3,255 | 3,305 | 282,100 | 1,652.50 |
2021-03-05 | 3,105 | 3,280 | 3,090 | 3,270 | 336,900 | 1,635 |
2021-03-04 | 3,040 | 3,085 | 3,040 | 3,085 | 124,400 | 1,542.50 |
2021-03-03 | 3,090 | 3,115 | 3,065 | 3,080 | 118,700 | 1,540 |
2021-03-02 | 3,100 | 3,120 | 3,050 | 3,065 | 146,200 | 1,532.50 |
2021-03-01 | 3,010 | 3,085 | 2,985 | 3,080 | 169,000 | 1,540 |
2021-02-26 | 3,085 | 3,095 | 2,957 | 2,957 | 283,300 | 1,478.50 |
2021-02-25 | 3,105 | 3,165 | 3,095 | 3,130 | 201,300 | 1,565 |
2021-02-24 | 3,070 | 3,080 | 3,020 | 3,035 | 124,100 | 1,517.50 |
2021-02-22 | 3,075 | 3,075 | 3,020 | 3,050 | 115,800 | 1,525 |
2021-02-19 | 3,050 | 3,060 | 3,005 | 3,015 | 113,800 | 1,507.50 |
2021-02-18 | 3,140 | 3,160 | 3,060 | 3,065 | 161,500 | 1,532.50 |
2021-02-17 | 3,165 | 3,180 | 3,120 | 3,120 | 148,200 | 1,560 |
2021-02-16 | 3,235 | 3,240 | 3,175 | 3,195 | 127,600 | 1,597.50 |
2021-02-15 | 3,240 | 3,240 | 3,210 | 3,240 | 71,200 | 1,620 |
2021-02-12 | 3,260 | 3,265 | 3,205 | 3,220 | 79,900 | 1,610 |
2021-02-10 | 3,200 | 3,275 | 3,190 | 3,240 | 130,100 | 1,620 |
2021-02-09 | 3,150 | 3,205 | 3,145 | 3,200 | 152,400 | 1,600 |
2021-02-08 | 3,220 | 3,220 | 3,160 | 3,170 | 149,700 | 1,585 |
2021-02-05 | 3,190 | 3,240 | 3,180 | 3,190 | 221,600 | 1,595 |
2021-02-04 | 3,150 | 3,210 | 3,120 | 3,120 | 184,900 | 1,560 |
2021-02-03 | 3,195 | 3,240 | 3,140 | 3,150 | 216,500 | 1,575 |
2021-02-02 | 3,140 | 3,190 | 3,085 | 3,180 | 288,000 | 1,590 |
2021-02-01 | 3,050 | 3,105 | 3,040 | 3,090 | 213,900 | 1,545 |
2021-01-29 | 3,095 | 3,110 | 3,010 | 3,020 | 178,000 | 1,510 |
2021-01-28 | 3,025 | 3,080 | 3,005 | 3,060 | 228,900 | 1,530 |
2021-01-27 | 3,060 | 3,110 | 3,050 | 3,075 | 125,100 | 1,537.50 |
2021-01-26 | 3,050 | 3,075 | 3,030 | 3,035 | 104,600 | 1,517.50 |
2021-01-25 | 3,065 | 3,100 | 3,060 | 3,090 | 122,400 | 1,545 |
2021-01-22 | 3,055 | 3,065 | 3,020 | 3,065 | 143,500 | 1,532.50 |
2021-01-21 | 3,020 | 3,085 | 3,005 | 3,080 | 257,400 | 1,540 |
2021-01-20 | 3,045 | 3,050 | 2,987 | 3,015 | 344,700 | 1,507.50 |
2021-01-19 | 3,105 | 3,125 | 3,040 | 3,055 | 173,500 | 1,527.50 |
2021-01-18 | 3,150 | 3,170 | 3,115 | 3,120 | 156,100 | 1,560 |
2021-01-15 | 3,240 | 3,245 | 3,175 | 3,180 | 144,700 | 1,590 |
2021-01-14 | 3,230 | 3,270 | 3,225 | 3,245 | 94,000 | 1,622.50 |
2021-01-13 | 3,255 | 3,290 | 3,225 | 3,245 | 154,100 | 1,622.50 |
2021-01-12 | 3,210 | 3,250 | 3,150 | 3,235 | 205,900 | 1,617.50 |
2021-01-08 | 3,160 | 3,185 | 3,120 | 3,165 | 154,100 | 1,582.50 |
2021-01-07 | 3,165 | 3,200 | 3,140 | 3,185 | 166,400 | 1,592.50 |
2021-01-06 | 3,110 | 3,135 | 3,100 | 3,120 | 138,000 | 1,560 |
2021-01-05 | 3,115 | 3,115 | 3,050 | 3,090 | 197,300 | 1,545 |
2021-01-04 | 3,200 | 3,200 | 3,100 | 3,125 | 112,400 | 1,562.50 |
分割・併合履歴 : [2021-03-30]1株→2株 [2008-03-26]1株→2株