7730 マニー(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 | 1,603 | 1,612 | 1,589 | 1,595 | 206,600 | 1,595 |
2021-12-29 | 1,597 | 1,608 | 1,585 | 1,605 | 171,900 | 1,605 |
2021-12-28 | 1,571 | 1,607 | 1,558 | 1,598 | 381,100 | 1,598 |
2021-12-27 | 1,582 | 1,584 | 1,545 | 1,549 | 239,300 | 1,549 |
2021-12-24 | 1,583 | 1,595 | 1,575 | 1,586 | 225,700 | 1,586 |
2021-12-23 | 1,570 | 1,583 | 1,562 | 1,576 | 342,300 | 1,576 |
2021-12-22 | 1,578 | 1,582 | 1,558 | 1,564 | 226,800 | 1,564 |
2021-12-21 | 1,565 | 1,593 | 1,559 | 1,575 | 384,000 | 1,575 |
2021-12-20 | 1,571 | 1,588 | 1,543 | 1,545 | 338,300 | 1,545 |
2021-12-17 | 1,605 | 1,615 | 1,572 | 1,574 | 389,400 | 1,574 |
2021-12-16 | 1,618 | 1,629 | 1,607 | 1,617 | 239,400 | 1,617 |
2021-12-15 | 1,606 | 1,621 | 1,603 | 1,606 | 232,500 | 1,606 |
2021-12-14 | 1,639 | 1,639 | 1,610 | 1,612 | 202,100 | 1,612 |
2021-12-13 | 1,648 | 1,655 | 1,627 | 1,633 | 178,500 | 1,633 |
2021-12-10 | 1,656 | 1,666 | 1,631 | 1,637 | 211,800 | 1,637 |
2021-12-09 | 1,691 | 1,693 | 1,669 | 1,671 | 177,300 | 1,671 |
2021-12-08 | 1,700 | 1,700 | 1,671 | 1,688 | 286,400 | 1,688 |
2021-12-07 | 1,664 | 1,684 | 1,651 | 1,679 | 318,300 | 1,679 |
2021-12-06 | 1,647 | 1,667 | 1,633 | 1,636 | 225,200 | 1,636 |
2021-12-03 | 1,599 | 1,649 | 1,587 | 1,644 | 350,700 | 1,644 |
2021-12-02 | 1,615 | 1,635 | 1,591 | 1,596 | 579,900 | 1,596 |
2021-12-01 | 1,656 | 1,659 | 1,608 | 1,621 | 909,000 | 1,621 |
2021-11-30 | 1,751 | 1,758 | 1,655 | 1,660 | 593,500 | 1,660 |
2021-11-29 | 1,718 | 1,753 | 1,711 | 1,727 | 242,400 | 1,727 |
2021-11-26 | 1,802 | 1,802 | 1,739 | 1,747 | 267,100 | 1,747 |
2021-11-25 | 1,802 | 1,805 | 1,767 | 1,783 | 288,800 | 1,783 |
2021-11-24 | 1,805 | 1,808 | 1,754 | 1,776 | 402,700 | 1,776 |
2021-11-22 | 1,809 | 1,838 | 1,802 | 1,826 | 207,600 | 1,826 |
2021-11-19 | 1,824 | 1,825 | 1,791 | 1,808 | 295,900 | 1,808 |
2021-11-18 | 1,824 | 1,833 | 1,803 | 1,816 | 274,800 | 1,816 |
2021-11-17 | 1,880 | 1,880 | 1,834 | 1,834 | 268,500 | 1,834 |
2021-11-16 | 1,880 | 1,886 | 1,856 | 1,868 | 230,400 | 1,868 |
2021-11-15 | 1,910 | 1,912 | 1,880 | 1,890 | 168,200 | 1,890 |
2021-11-12 | 1,890 | 1,916 | 1,884 | 1,897 | 160,700 | 1,897 |
2021-11-11 | 1,887 | 1,900 | 1,876 | 1,892 | 179,700 | 1,892 |
2021-11-10 | 1,863 | 1,904 | 1,861 | 1,887 | 250,800 | 1,887 |
2021-11-09 | 1,872 | 1,883 | 1,858 | 1,860 | 220,000 | 1,860 |
2021-11-08 | 1,904 | 1,908 | 1,854 | 1,855 | 290,400 | 1,855 |
2021-11-05 | 1,900 | 1,914 | 1,886 | 1,904 | 199,700 | 1,904 |
2021-11-04 | 1,885 | 1,907 | 1,875 | 1,901 | 346,900 | 1,901 |
2021-11-02 | 1,900 | 1,913 | 1,859 | 1,862 | 463,500 | 1,862 |
2021-11-01 | 1,976 | 1,979 | 1,937 | 1,969 | 270,600 | 1,969 |
2021-10-29 | 1,947 | 1,947 | 1,901 | 1,940 | 352,600 | 1,940 |
2021-10-28 | 1,949 | 1,956 | 1,926 | 1,927 | 275,400 | 1,927 |
2021-10-27 | 1,970 | 1,975 | 1,931 | 1,944 | 254,800 | 1,944 |
2021-10-26 | 1,988 | 1,992 | 1,969 | 1,981 | 150,400 | 1,981 |
2021-10-25 | 1,960 | 1,980 | 1,953 | 1,976 | 185,000 | 1,976 |
2021-10-22 | 1,972 | 1,997 | 1,965 | 1,982 | 134,400 | 1,982 |
2021-10-21 | 1,996 | 2,008 | 1,980 | 1,980 | 167,600 | 1,980 |
2021-10-20 | 2,015 | 2,039 | 2,007 | 2,007 | 141,100 | 2,007 |
2021-10-19 | 1,977 | 2,003 | 1,977 | 1,991 | 231,600 | 1,991 |
2021-10-18 | 2,055 | 2,062 | 2,000 | 2,004 | 188,400 | 2,004 |
2021-10-15 | 2,046 | 2,052 | 2,023 | 2,051 | 204,400 | 2,051 |
2021-10-14 | 2,004 | 2,024 | 1,991 | 2,016 | 217,100 | 2,016 |
2021-10-13 | 1,994 | 2,017 | 1,989 | 2,006 | 306,500 | 2,006 |
2021-10-12 | 1,985 | 2,010 | 1,975 | 1,991 | 355,400 | 1,991 |
2021-10-11 | 1,996 | 2,030 | 1,951 | 2,010 | 495,800 | 2,010 |
2021-10-08 | 2,005 | 2,054 | 2,000 | 2,037 | 385,400 | 2,037 |
2021-10-07 | 2,017 | 2,027 | 1,979 | 1,979 | 240,300 | 1,979 |
2021-10-06 | 2,026 | 2,051 | 1,996 | 2,001 | 256,600 | 2,001 |
2021-10-05 | 2,017 | 2,031 | 1,989 | 1,998 | 323,800 | 1,998 |
2021-10-04 | 2,093 | 2,093 | 2,049 | 2,067 | 199,400 | 2,067 |
2021-10-01 | 2,120 | 2,121 | 2,049 | 2,062 | 247,300 | 2,062 |
2021-09-30 | 2,140 | 2,151 | 2,122 | 2,134 | 206,200 | 2,134 |
2021-09-29 | 2,151 | 2,151 | 2,091 | 2,121 | 433,500 | 2,121 |
2021-09-28 | 2,216 | 2,216 | 2,166 | 2,193 | 265,200 | 2,193 |
2021-09-27 | 2,291 | 2,291 | 2,217 | 2,223 | 274,800 | 2,223 |
2021-09-24 | 2,284 | 2,303 | 2,273 | 2,294 | 164,300 | 2,294 |
2021-09-22 | 2,261 | 2,266 | 2,239 | 2,255 | 182,500 | 2,255 |
2021-09-21 | 2,242 | 2,271 | 2,225 | 2,257 | 187,200 | 2,257 |
2021-09-17 | 2,325 | 2,325 | 2,271 | 2,277 | 333,600 | 2,277 |
2021-09-16 | 2,270 | 2,302 | 2,259 | 2,296 | 270,500 | 2,296 |
2021-09-15 | 2,261 | 2,278 | 2,231 | 2,273 | 298,900 | 2,273 |
2021-09-14 | 2,264 | 2,285 | 2,260 | 2,280 | 344,100 | 2,280 |
2021-09-13 | 2,250 | 2,265 | 2,242 | 2,259 | 341,200 | 2,259 |
2021-09-10 | 2,236 | 2,274 | 2,233 | 2,263 | 406,600 | 2,263 |
2021-09-09 | 2,280 | 2,285 | 2,239 | 2,256 | 325,500 | 2,256 |
2021-09-08 | 2,310 | 2,325 | 2,288 | 2,305 | 331,500 | 2,305 |
2021-09-07 | 2,333 | 2,360 | 2,320 | 2,329 | 257,900 | 2,329 |
2021-09-06 | 2,338 | 2,340 | 2,289 | 2,308 | 210,900 | 2,308 |
2021-09-03 | 2,292 | 2,339 | 2,286 | 2,330 | 290,800 | 2,330 |
2021-09-02 | 2,242 | 2,289 | 2,242 | 2,289 | 253,600 | 2,289 |
2021-09-01 | 2,186 | 2,225 | 2,179 | 2,225 | 471,700 | 2,225 |
2021-08-31 | 2,151 | 2,188 | 2,151 | 2,177 | 404,000 | 2,177 |
2021-08-30 | 2,177 | 2,188 | 2,150 | 2,178 | 372,500 | 2,178 |
2021-08-27 | 2,160 | 2,179 | 2,148 | 2,153 | 434,700 | 2,153 |
2021-08-26 | 2,160 | 2,184 | 2,155 | 2,174 | 461,300 | 2,174 |
2021-08-25 | 2,205 | 2,218 | 2,193 | 2,207 | 328,900 | 2,207 |
2021-08-24 | 2,210 | 2,228 | 2,199 | 2,219 | 218,400 | 2,219 |
2021-08-23 | 2,220 | 2,226 | 2,187 | 2,194 | 211,900 | 2,194 |
2021-08-20 | 2,178 | 2,196 | 2,173 | 2,186 | 267,100 | 2,186 |
2021-08-19 | 2,180 | 2,214 | 2,180 | 2,191 | 266,400 | 2,191 |
2021-08-18 | 2,199 | 2,211 | 2,185 | 2,204 | 213,600 | 2,204 |
2021-08-17 | 2,239 | 2,245 | 2,202 | 2,210 | 176,000 | 2,210 |
2021-08-16 | 2,263 | 2,277 | 2,229 | 2,236 | 201,100 | 2,236 |
2021-08-13 | 2,300 | 2,303 | 2,268 | 2,281 | 183,100 | 2,281 |
2021-08-12 | 2,321 | 2,325 | 2,286 | 2,295 | 186,400 | 2,295 |
2021-08-11 | 2,325 | 2,335 | 2,298 | 2,309 | 220,400 | 2,309 |
2021-08-10 | 2,294 | 2,354 | 2,294 | 2,318 | 187,000 | 2,318 |
2021-08-06 | 2,322 | 2,342 | 2,297 | 2,310 | 169,000 | 2,310 |
2021-08-05 | 2,322 | 2,354 | 2,319 | 2,341 | 119,600 | 2,341 |
2021-08-04 | 2,348 | 2,385 | 2,343 | 2,346 | 97,000 | 2,346 |
2021-08-03 | 2,391 | 2,404 | 2,371 | 2,381 | 197,800 | 2,381 |
2021-08-02 | 2,378 | 2,448 | 2,367 | 2,441 | 271,400 | 2,441 |
2021-07-30 | 2,345 | 2,359 | 2,328 | 2,329 | 237,500 | 2,329 |
2021-07-29 | 2,362 | 2,387 | 2,360 | 2,377 | 177,100 | 2,377 |
2021-07-28 | 2,393 | 2,401 | 2,357 | 2,364 | 190,100 | 2,364 |
2021-07-27 | 2,435 | 2,450 | 2,422 | 2,429 | 237,200 | 2,429 |
2021-07-26 | 2,462 | 2,468 | 2,423 | 2,423 | 171,600 | 2,423 |
2021-07-21 | 2,395 | 2,462 | 2,395 | 2,448 | 217,500 | 2,448 |
2021-07-20 | 2,397 | 2,410 | 2,368 | 2,381 | 219,500 | 2,381 |
2021-07-19 | 2,425 | 2,449 | 2,410 | 2,427 | 203,700 | 2,427 |
2021-07-16 | 2,453 | 2,463 | 2,433 | 2,452 | 209,700 | 2,452 |
2021-07-15 | 2,542 | 2,548 | 2,474 | 2,476 | 194,600 | 2,476 |
2021-07-14 | 2,524 | 2,559 | 2,521 | 2,550 | 123,400 | 2,550 |
2021-07-13 | 2,596 | 2,606 | 2,544 | 2,547 | 169,200 | 2,547 |
2021-07-12 | 2,551 | 2,608 | 2,551 | 2,591 | 241,100 | 2,591 |
2021-07-09 | 2,537 | 2,589 | 2,501 | 2,550 | 323,700 | 2,550 |
2021-07-08 | 2,531 | 2,607 | 2,521 | 2,587 | 268,600 | 2,587 |
2021-07-07 | 2,545 | 2,599 | 2,545 | 2,557 | 188,500 | 2,557 |
2021-07-06 | 2,600 | 2,620 | 2,575 | 2,575 | 208,500 | 2,575 |
2021-07-05 | 2,554 | 2,606 | 2,550 | 2,583 | 196,300 | 2,583 |
2021-07-02 | 2,561 | 2,584 | 2,557 | 2,582 | 133,500 | 2,582 |
2021-07-01 | 2,550 | 2,604 | 2,550 | 2,573 | 264,400 | 2,573 |
2021-06-30 | 2,550 | 2,595 | 2,531 | 2,546 | 191,700 | 2,546 |
2021-06-29 | 2,493 | 2,554 | 2,477 | 2,550 | 199,800 | 2,550 |
2021-06-28 | 2,475 | 2,524 | 2,475 | 2,514 | 193,200 | 2,514 |
2021-06-25 | 2,469 | 2,490 | 2,467 | 2,474 | 161,400 | 2,474 |
2021-06-24 | 2,461 | 2,471 | 2,440 | 2,452 | 146,600 | 2,452 |
2021-06-23 | 2,499 | 2,506 | 2,491 | 2,495 | 200,000 | 2,495 |
2021-06-22 | 2,476 | 2,507 | 2,463 | 2,476 | 248,600 | 2,476 |
2021-06-21 | 2,531 | 2,537 | 2,442 | 2,445 | 190,600 | 2,445 |
2021-06-18 | 2,596 | 2,613 | 2,557 | 2,565 | 366,400 | 2,565 |
2021-06-17 | 2,544 | 2,575 | 2,523 | 2,564 | 196,300 | 2,564 |
2021-06-16 | 2,539 | 2,546 | 2,513 | 2,520 | 195,000 | 2,520 |
2021-06-15 | 2,559 | 2,597 | 2,554 | 2,589 | 139,200 | 2,589 |
2021-06-14 | 2,525 | 2,549 | 2,512 | 2,539 | 136,900 | 2,539 |
2021-06-11 | 2,501 | 2,511 | 2,488 | 2,494 | 135,900 | 2,494 |
2021-06-10 | 2,478 | 2,488 | 2,461 | 2,478 | 104,900 | 2,478 |
2021-06-09 | 2,498 | 2,508 | 2,483 | 2,483 | 90,700 | 2,483 |
2021-06-08 | 2,487 | 2,516 | 2,485 | 2,508 | 103,800 | 2,508 |
2021-06-07 | 2,470 | 2,482 | 2,445 | 2,454 | 131,700 | 2,454 |
2021-06-04 | 2,453 | 2,470 | 2,433 | 2,445 | 143,900 | 2,445 |
2021-06-03 | 2,456 | 2,506 | 2,456 | 2,472 | 114,500 | 2,472 |
2021-06-02 | 2,416 | 2,478 | 2,406 | 2,470 | 170,800 | 2,470 |
2021-06-01 | 2,448 | 2,461 | 2,419 | 2,443 | 158,600 | 2,443 |
2021-05-31 | 2,459 | 2,489 | 2,403 | 2,409 | 185,700 | 2,409 |
2021-05-28 | 2,505 | 2,517 | 2,485 | 2,492 | 144,800 | 2,492 |
2021-05-27 | 2,495 | 2,498 | 2,455 | 2,455 | 284,900 | 2,455 |
2021-05-26 | 2,489 | 2,526 | 2,482 | 2,513 | 157,300 | 2,513 |
2021-05-25 | 2,494 | 2,529 | 2,486 | 2,515 | 211,800 | 2,515 |
2021-05-24 | 2,456 | 2,505 | 2,452 | 2,494 | 180,700 | 2,494 |
2021-05-21 | 2,449 | 2,479 | 2,447 | 2,461 | 129,200 | 2,461 |
2021-05-20 | 2,411 | 2,462 | 2,411 | 2,441 | 139,100 | 2,441 |
2021-05-19 | 2,425 | 2,450 | 2,406 | 2,439 | 166,100 | 2,439 |
2021-05-18 | 2,417 | 2,480 | 2,417 | 2,470 | 239,900 | 2,470 |
2021-05-17 | 2,424 | 2,446 | 2,394 | 2,430 | 204,500 | 2,430 |
2021-05-14 | 2,380 | 2,459 | 2,380 | 2,440 | 225,200 | 2,440 |
2021-05-13 | 2,375 | 2,399 | 2,353 | 2,363 | 174,800 | 2,363 |
2021-05-12 | 2,458 | 2,484 | 2,393 | 2,401 | 234,000 | 2,401 |
2021-05-11 | 2,528 | 2,533 | 2,458 | 2,461 | 213,200 | 2,461 |
2021-05-10 | 2,525 | 2,590 | 2,518 | 2,562 | 133,800 | 2,562 |
2021-05-07 | 2,577 | 2,579 | 2,532 | 2,532 | 154,000 | 2,532 |
2021-05-06 | 2,558 | 2,585 | 2,557 | 2,560 | 143,100 | 2,560 |
2021-04-30 | 2,592 | 2,615 | 2,571 | 2,576 | 153,400 | 2,576 |
2021-04-28 | 2,650 | 2,662 | 2,618 | 2,618 | 145,400 | 2,618 |
2021-04-27 | 2,714 | 2,714 | 2,671 | 2,697 | 131,700 | 2,697 |
2021-04-26 | 2,710 | 2,723 | 2,682 | 2,699 | 133,000 | 2,699 |
2021-04-23 | 2,664 | 2,706 | 2,633 | 2,694 | 136,200 | 2,694 |
2021-04-22 | 2,664 | 2,723 | 2,660 | 2,704 | 194,600 | 2,704 |
2021-04-21 | 2,642 | 2,642 | 2,594 | 2,614 | 163,200 | 2,614 |
2021-04-20 | 2,705 | 2,712 | 2,660 | 2,666 | 214,500 | 2,666 |
2021-04-19 | 2,789 | 2,793 | 2,740 | 2,742 | 95,100 | 2,742 |
2021-04-16 | 2,772 | 2,800 | 2,761 | 2,789 | 119,700 | 2,789 |
2021-04-15 | 2,711 | 2,762 | 2,692 | 2,752 | 176,800 | 2,752 |
2021-04-14 | 2,807 | 2,807 | 2,720 | 2,725 | 198,900 | 2,725 |
2021-04-13 | 2,790 | 2,814 | 2,765 | 2,796 | 161,500 | 2,796 |
2021-04-12 | 2,860 | 2,896 | 2,807 | 2,813 | 216,400 | 2,813 |
2021-04-09 | 2,760 | 2,863 | 2,746 | 2,838 | 512,800 | 2,838 |
2021-04-08 | 2,750 | 2,776 | 2,701 | 2,710 | 310,900 | 2,710 |
2021-04-07 | 2,726 | 2,776 | 2,699 | 2,776 | 211,300 | 2,776 |
2021-04-06 | 2,800 | 2,803 | 2,706 | 2,731 | 288,100 | 2,731 |
2021-04-05 | 2,836 | 2,839 | 2,791 | 2,795 | 152,600 | 2,795 |
2021-04-02 | 2,803 | 2,836 | 2,790 | 2,819 | 100,400 | 2,819 |
2021-04-01 | 2,800 | 2,856 | 2,791 | 2,817 | 207,900 | 2,817 |
2021-03-31 | 2,738 | 2,807 | 2,719 | 2,780 | 201,200 | 2,780 |
2021-03-30 | 2,844 | 2,848 | 2,770 | 2,777 | 214,200 | 2,777 |
2021-03-29 | 2,754 | 2,794 | 2,743 | 2,794 | 253,900 | 2,794 |
2021-03-26 | 2,671 | 2,731 | 2,648 | 2,720 | 229,000 | 2,720 |
2021-03-25 | 2,596 | 2,648 | 2,586 | 2,645 | 184,100 | 2,645 |
2021-03-24 | 2,579 | 2,586 | 2,527 | 2,574 | 145,300 | 2,574 |
2021-03-23 | 2,648 | 2,648 | 2,588 | 2,593 | 129,000 | 2,593 |
2021-03-22 | 2,659 | 2,678 | 2,581 | 2,608 | 245,600 | 2,608 |
2021-03-19 | 2,660 | 2,698 | 2,639 | 2,697 | 469,900 | 2,697 |
2021-03-18 | 2,600 | 2,665 | 2,597 | 2,647 | 259,100 | 2,647 |
2021-03-17 | 2,582 | 2,616 | 2,570 | 2,601 | 202,100 | 2,601 |
2021-03-16 | 2,538 | 2,598 | 2,538 | 2,577 | 240,900 | 2,577 |
2021-03-15 | 2,470 | 2,526 | 2,457 | 2,526 | 305,300 | 2,526 |
2021-03-12 | 2,425 | 2,456 | 2,416 | 2,455 | 286,700 | 2,455 |
2021-03-11 | 2,427 | 2,458 | 2,407 | 2,447 | 172,000 | 2,447 |
2021-03-10 | 2,485 | 2,485 | 2,419 | 2,427 | 166,900 | 2,427 |
2021-03-09 | 2,410 | 2,474 | 2,392 | 2,463 | 283,400 | 2,463 |
2021-03-08 | 2,500 | 2,504 | 2,416 | 2,423 | 198,500 | 2,423 |
2021-03-05 | 2,430 | 2,467 | 2,411 | 2,465 | 191,700 | 2,465 |
2021-03-04 | 2,483 | 2,494 | 2,442 | 2,464 | 182,200 | 2,464 |
2021-03-03 | 2,557 | 2,557 | 2,496 | 2,522 | 189,200 | 2,522 |
2021-03-02 | 2,571 | 2,593 | 2,538 | 2,552 | 277,100 | 2,552 |
2021-03-01 | 2,512 | 2,535 | 2,490 | 2,531 | 188,500 | 2,531 |
2021-02-26 | 2,550 | 2,550 | 2,470 | 2,472 | 255,200 | 2,472 |
2021-02-25 | 2,603 | 2,603 | 2,561 | 2,569 | 264,000 | 2,569 |
2021-02-24 | 2,656 | 2,662 | 2,587 | 2,587 | 330,700 | 2,587 |
2021-02-22 | 2,742 | 2,744 | 2,692 | 2,695 | 131,600 | 2,695 |
2021-02-19 | 2,735 | 2,755 | 2,724 | 2,737 | 104,400 | 2,737 |
2021-02-18 | 2,791 | 2,799 | 2,745 | 2,746 | 164,800 | 2,746 |
2021-02-17 | 2,877 | 2,877 | 2,803 | 2,808 | 82,100 | 2,808 |
2021-02-16 | 2,851 | 2,875 | 2,829 | 2,855 | 81,600 | 2,855 |
2021-02-15 | 2,811 | 2,844 | 2,795 | 2,834 | 103,200 | 2,834 |
2021-02-12 | 2,856 | 2,857 | 2,801 | 2,804 | 102,900 | 2,804 |
2021-02-10 | 2,869 | 2,871 | 2,819 | 2,838 | 165,300 | 2,838 |
2021-02-09 | 2,866 | 2,906 | 2,823 | 2,906 | 162,000 | 2,906 |
2021-02-08 | 2,817 | 2,869 | 2,810 | 2,869 | 171,700 | 2,869 |
2021-02-05 | 2,811 | 2,833 | 2,791 | 2,817 | 118,700 | 2,817 |
2021-02-04 | 2,835 | 2,835 | 2,786 | 2,787 | 103,800 | 2,787 |
2021-02-03 | 2,820 | 2,849 | 2,794 | 2,843 | 147,300 | 2,843 |
2021-02-02 | 2,775 | 2,808 | 2,757 | 2,806 | 146,000 | 2,806 |
2021-02-01 | 2,800 | 2,829 | 2,775 | 2,775 | 159,900 | 2,775 |
2021-01-29 | 2,865 | 2,867 | 2,771 | 2,771 | 257,000 | 2,771 |
2021-01-28 | 2,842 | 2,910 | 2,842 | 2,905 | 247,700 | 2,905 |
2021-01-27 | 2,901 | 2,932 | 2,883 | 2,909 | 163,300 | 2,909 |
2021-01-26 | 2,878 | 2,908 | 2,867 | 2,875 | 165,500 | 2,875 |
2021-01-25 | 2,859 | 2,906 | 2,858 | 2,906 | 122,200 | 2,906 |
2021-01-22 | 2,850 | 2,879 | 2,809 | 2,847 | 219,100 | 2,847 |
2021-01-21 | 2,847 | 2,874 | 2,830 | 2,844 | 180,200 | 2,844 |
2021-01-20 | 2,850 | 2,872 | 2,780 | 2,797 | 336,600 | 2,797 |
2021-01-19 | 2,947 | 2,947 | 2,869 | 2,880 | 299,000 | 2,880 |
2021-01-18 | 2,932 | 2,980 | 2,927 | 2,929 | 164,300 | 2,929 |
2021-01-15 | 3,015 | 3,015 | 2,921 | 2,946 | 317,700 | 2,946 |
2021-01-14 | 2,912 | 3,030 | 2,889 | 3,010 | 369,300 | 3,010 |
2021-01-13 | 2,873 | 3,010 | 2,852 | 2,940 | 435,600 | 2,940 |
2021-01-12 | 2,839 | 2,876 | 2,829 | 2,873 | 261,000 | 2,873 |
2021-01-08 | 2,804 | 2,853 | 2,779 | 2,850 | 243,600 | 2,850 |
2021-01-07 | 2,776 | 2,808 | 2,766 | 2,800 | 256,700 | 2,800 |
2021-01-06 | 2,729 | 2,773 | 2,703 | 2,738 | 230,800 | 2,738 |
2021-01-05 | 2,750 | 2,802 | 2,725 | 2,736 | 191,200 | 2,736 |
2021-01-04 | 2,811 | 2,811 | 2,737 | 2,754 | 169,100 | 2,754 |
分割・併合履歴 : [2019-08-29]1株→3株 [2015-08-27]1株→3株 [2010-02-24]1株→2株