7818 (株)トランザクション の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 2,076 | 2,146 | 2,071 | 2,135 | 48,500 | 2,135 |
2023-12-28 | 2,071 | 2,093 | 2,051 | 2,076 | 45,000 | 2,076 |
2023-12-27 | 2,076 | 2,098 | 2,053 | 2,076 | 61,800 | 2,076 |
2023-12-26 | 2,142 | 2,143 | 2,070 | 2,077 | 41,700 | 2,077 |
2023-12-25 | 2,184 | 2,184 | 2,136 | 2,146 | 45,000 | 2,146 |
2023-12-22 | 2,158 | 2,164 | 2,142 | 2,160 | 35,400 | 2,160 |
2023-12-21 | 2,147 | 2,164 | 2,132 | 2,144 | 36,900 | 2,144 |
2023-12-20 | 2,100 | 2,174 | 2,100 | 2,147 | 62,100 | 2,147 |
2023-12-19 | 2,054 | 2,108 | 2,050 | 2,106 | 47,300 | 2,106 |
2023-12-18 | 2,055 | 2,069 | 2,020 | 2,048 | 35,900 | 2,048 |
2023-12-15 | 2,093 | 2,102 | 2,054 | 2,064 | 31,400 | 2,064 |
2023-12-14 | 2,097 | 2,114 | 2,060 | 2,078 | 51,900 | 2,078 |
2023-12-13 | 2,183 | 2,199 | 2,057 | 2,067 | 117,700 | 2,067 |
2023-12-12 | 2,140 | 2,186 | 2,124 | 2,183 | 66,400 | 2,183 |
2023-12-11 | 2,089 | 2,137 | 2,089 | 2,137 | 52,200 | 2,137 |
2023-12-08 | 2,086 | 2,112 | 2,065 | 2,081 | 86,100 | 2,081 |
2023-12-07 | 2,113 | 2,127 | 2,089 | 2,090 | 49,100 | 2,090 |
2023-12-06 | 2,087 | 2,125 | 2,080 | 2,116 | 54,700 | 2,116 |
2023-12-05 | 2,095 | 2,119 | 2,091 | 2,092 | 42,400 | 2,092 |
2023-12-04 | 2,099 | 2,122 | 2,094 | 2,122 | 30,900 | 2,122 |
2023-12-01 | 2,113 | 2,154 | 2,098 | 2,126 | 56,900 | 2,126 |
2023-11-30 | 2,097 | 2,113 | 2,071 | 2,112 | 45,600 | 2,112 |
2023-11-29 | 2,098 | 2,121 | 2,074 | 2,079 | 45,000 | 2,079 |
2023-11-28 | 2,108 | 2,123 | 2,097 | 2,123 | 33,000 | 2,123 |
2023-11-27 | 2,103 | 2,138 | 2,086 | 2,087 | 42,000 | 2,087 |
2023-11-24 | 2,126 | 2,126 | 2,075 | 2,103 | 54,500 | 2,103 |
2023-11-22 | 2,113 | 2,151 | 2,090 | 2,126 | 44,500 | 2,126 |
2023-11-21 | 2,061 | 2,117 | 2,061 | 2,113 | 52,400 | 2,113 |
2023-11-20 | 2,100 | 2,100 | 2,054 | 2,054 | 60,400 | 2,054 |
2023-11-17 | 2,104 | 2,130 | 2,081 | 2,111 | 51,200 | 2,111 |
2023-11-16 | 2,116 | 2,136 | 2,081 | 2,104 | 54,000 | 2,104 |
2023-11-15 | 2,085 | 2,128 | 2,072 | 2,128 | 53,900 | 2,128 |
2023-11-14 | 2,110 | 2,110 | 2,069 | 2,072 | 95,800 | 2,072 |
2023-11-13 | 2,179 | 2,188 | 2,124 | 2,124 | 82,500 | 2,124 |
2023-11-10 | 2,102 | 2,165 | 2,102 | 2,137 | 99,700 | 2,137 |
2023-11-09 | 2,087 | 2,126 | 2,087 | 2,123 | 75,700 | 2,123 |
2023-11-08 | 2,138 | 2,153 | 2,071 | 2,077 | 159,600 | 2,077 |
2023-11-07 | 2,060 | 2,096 | 2,051 | 2,090 | 78,900 | 2,090 |
2023-11-06 | 1,984 | 2,057 | 1,962 | 2,049 | 143,500 | 2,049 |
2023-11-02 | 1,960 | 1,974 | 1,946 | 1,959 | 50,200 | 1,959 |
2023-11-01 | 1,943 | 1,952 | 1,918 | 1,934 | 70,600 | 1,934 |
2023-10-31 | 1,935 | 1,977 | 1,903 | 1,943 | 75,400 | 1,943 |
2023-10-30 | 1,970 | 1,995 | 1,925 | 1,932 | 85,400 | 1,932 |
2023-10-27 | 1,949 | 1,999 | 1,924 | 1,970 | 85,400 | 1,970 |
2023-10-26 | 1,870 | 1,931 | 1,870 | 1,921 | 95,500 | 1,921 |
2023-10-25 | 1,923 | 1,923 | 1,861 | 1,879 | 59,600 | 1,879 |
2023-10-24 | 1,935 | 1,953 | 1,840 | 1,887 | 159,700 | 1,887 |
2023-10-23 | 1,982 | 1,983 | 1,928 | 1,939 | 112,200 | 1,939 |
2023-10-20 | 1,958 | 1,994 | 1,928 | 1,958 | 131,500 | 1,958 |
2023-10-19 | 1,950 | 1,996 | 1,950 | 1,963 | 85,900 | 1,963 |
2023-10-18 | 2,006 | 2,022 | 1,907 | 1,941 | 161,100 | 1,941 |
2023-10-17 | 1,888 | 2,023 | 1,888 | 2,000 | 261,200 | 2,000 |
2023-10-16 | 1,755 | 1,857 | 1,744 | 1,848 | 169,500 | 1,848 |
2023-10-13 | 1,733 | 1,807 | 1,717 | 1,782 | 217,100 | 1,782 |
2023-10-12 | 1,779 | 1,779 | 1,711 | 1,749 | 181,400 | 1,749 |
2023-10-11 | 1,762 | 1,794 | 1,723 | 1,738 | 153,800 | 1,738 |
2023-10-10 | 1,720 | 1,762 | 1,680 | 1,741 | 227,300 | 1,741 |
2023-10-06 | 1,700 | 1,717 | 1,686 | 1,712 | 123,100 | 1,712 |
2023-10-05 | 1,697 | 1,754 | 1,690 | 1,726 | 132,700 | 1,726 |
2023-10-04 | 1,664 | 1,713 | 1,660 | 1,692 | 76,800 | 1,692 |
2023-10-03 | 1,771 | 1,771 | 1,707 | 1,712 | 93,800 | 1,712 |
2023-10-02 | 1,852 | 1,868 | 1,781 | 1,781 | 76,000 | 1,781 |
2023-09-29 | 1,888 | 1,888 | 1,853 | 1,866 | 43,700 | 1,866 |
2023-09-28 | 1,910 | 1,910 | 1,863 | 1,874 | 50,100 | 1,874 |
2023-09-27 | 1,884 | 1,922 | 1,869 | 1,922 | 67,900 | 1,922 |
2023-09-26 | 1,865 | 1,880 | 1,832 | 1,867 | 130,700 | 1,867 |
2023-09-25 | 1,884 | 1,889 | 1,858 | 1,867 | 60,900 | 1,867 |
2023-09-22 | 1,892 | 1,906 | 1,866 | 1,872 | 78,800 | 1,872 |
2023-09-21 | 1,931 | 1,949 | 1,890 | 1,913 | 104,200 | 1,913 |
2023-09-20 | 1,943 | 1,977 | 1,911 | 1,961 | 132,700 | 1,961 |
2023-09-19 | 1,879 | 1,943 | 1,867 | 1,942 | 180,700 | 1,942 |
2023-09-15 | 1,865 | 1,885 | 1,829 | 1,849 | 789,400 | 1,849 |
2023-09-14 | 1,866 | 1,868 | 1,814 | 1,850 | 99,700 | 1,850 |
2023-09-13 | 1,888 | 1,892 | 1,850 | 1,860 | 80,300 | 1,860 |
2023-09-12 | 1,887 | 1,916 | 1,887 | 1,890 | 79,600 | 1,890 |
2023-09-11 | 1,891 | 1,904 | 1,869 | 1,891 | 63,700 | 1,891 |
2023-09-08 | 1,886 | 1,905 | 1,869 | 1,869 | 79,000 | 1,869 |
2023-09-07 | 1,909 | 1,936 | 1,881 | 1,887 | 99,500 | 1,887 |
2023-09-06 | 1,938 | 1,950 | 1,898 | 1,914 | 118,800 | 1,914 |
2023-09-05 | 1,970 | 1,978 | 1,938 | 1,958 | 82,800 | 1,958 |
2023-09-04 | 1,955 | 1,994 | 1,940 | 1,970 | 104,900 | 1,970 |
2023-09-01 | 1,937 | 1,957 | 1,910 | 1,939 | 109,300 | 1,939 |
2023-08-31 | 1,901 | 1,957 | 1,901 | 1,957 | 183,800 | 1,957 |
2023-08-30 | 1,904 | 1,911 | 1,867 | 1,881 | 164,600 | 1,881 |
2023-08-29 | 1,962 | 1,980 | 1,944 | 1,950 | 175,700 | 1,950 |
2023-08-28 | 1,923 | 1,951 | 1,918 | 1,950 | 168,100 | 1,950 |
2023-08-25 | 1,932 | 1,950 | 1,902 | 1,922 | 124,100 | 1,922 |
2023-08-24 | 1,974 | 1,977 | 1,932 | 1,934 | 203,900 | 1,934 |
2023-08-23 | 1,992 | 2,003 | 1,961 | 1,980 | 112,200 | 1,980 |
2023-08-22 | 1,950 | 2,018 | 1,937 | 1,985 | 211,300 | 1,985 |
2023-08-21 | 1,821 | 1,950 | 1,818 | 1,941 | 239,100 | 1,941 |
2023-08-18 | 1,868 | 1,868 | 1,823 | 1,831 | 119,200 | 1,831 |
2023-08-17 | 1,904 | 1,904 | 1,850 | 1,879 | 125,700 | 1,879 |
2023-08-16 | 1,922 | 1,954 | 1,922 | 1,933 | 83,600 | 1,933 |
2023-08-15 | 1,933 | 1,939 | 1,891 | 1,932 | 78,800 | 1,932 |
2023-08-14 | 1,960 | 1,965 | 1,924 | 1,939 | 90,000 | 1,939 |
2023-08-10 | 1,916 | 1,968 | 1,894 | 1,960 | 114,400 | 1,960 |
2023-08-09 | 1,927 | 1,932 | 1,886 | 1,918 | 148,400 | 1,918 |
2023-08-08 | 1,918 | 1,976 | 1,914 | 1,966 | 111,300 | 1,966 |
2023-08-07 | 1,900 | 1,919 | 1,872 | 1,914 | 121,600 | 1,914 |
2023-08-04 | 1,847 | 1,928 | 1,829 | 1,916 | 117,400 | 1,916 |
2023-08-03 | 1,824 | 1,886 | 1,824 | 1,865 | 110,200 | 1,865 |
2023-08-02 | 1,804 | 1,849 | 1,802 | 1,823 | 72,500 | 1,823 |
2023-08-01 | 1,785 | 1,846 | 1,781 | 1,834 | 80,500 | 1,834 |
2023-07-31 | 1,792 | 1,800 | 1,743 | 1,770 | 140,700 | 1,770 |
2023-07-28 | 1,800 | 1,824 | 1,741 | 1,784 | 197,500 | 1,784 |
2023-07-27 | 1,812 | 1,824 | 1,800 | 1,818 | 54,400 | 1,818 |
2023-07-26 | 1,801 | 1,835 | 1,796 | 1,825 | 40,000 | 1,825 |
2023-07-25 | 1,819 | 1,826 | 1,792 | 1,801 | 84,900 | 1,801 |
2023-07-24 | 1,825 | 1,845 | 1,819 | 1,829 | 56,000 | 1,829 |
2023-07-21 | 1,849 | 1,857 | 1,801 | 1,811 | 75,800 | 1,811 |
2023-07-20 | 1,892 | 1,901 | 1,846 | 1,847 | 75,200 | 1,847 |
2023-07-19 | 1,922 | 1,922 | 1,876 | 1,888 | 88,600 | 1,888 |
2023-07-18 | 1,844 | 1,919 | 1,844 | 1,915 | 127,000 | 1,915 |
2023-07-14 | 1,832 | 1,865 | 1,803 | 1,843 | 182,000 | 1,843 |
2023-07-13 | 1,930 | 1,948 | 1,821 | 1,858 | 304,600 | 1,858 |
2023-07-12 | 1,910 | 1,910 | 1,838 | 1,839 | 182,800 | 1,839 |
2023-07-11 | 1,864 | 1,900 | 1,850 | 1,889 | 77,700 | 1,889 |
2023-07-10 | 1,802 | 1,870 | 1,789 | 1,855 | 106,600 | 1,855 |
2023-07-07 | 1,816 | 1,822 | 1,783 | 1,788 | 146,400 | 1,788 |
2023-07-06 | 1,874 | 1,879 | 1,823 | 1,856 | 128,700 | 1,856 |
2023-07-05 | 1,921 | 1,926 | 1,880 | 1,904 | 149,000 | 1,904 |
2023-07-04 | 1,945 | 1,970 | 1,895 | 1,945 | 208,400 | 1,945 |
2023-07-03 | 2,080 | 2,080 | 1,906 | 1,926 | 346,600 | 1,926 |
2023-06-30 | 1,869 | 1,920 | 1,852 | 1,910 | 118,700 | 1,910 |
2023-06-29 | 1,831 | 1,866 | 1,824 | 1,859 | 54,500 | 1,859 |
2023-06-28 | 1,800 | 1,830 | 1,792 | 1,823 | 52,600 | 1,823 |
2023-06-27 | 1,761 | 1,783 | 1,750 | 1,774 | 52,200 | 1,774 |
2023-06-26 | 1,760 | 1,773 | 1,718 | 1,765 | 51,600 | 1,765 |
2023-06-23 | 1,818 | 1,818 | 1,730 | 1,764 | 73,800 | 1,764 |
2023-06-22 | 1,798 | 1,823 | 1,788 | 1,801 | 44,100 | 1,801 |
2023-06-21 | 1,791 | 1,823 | 1,788 | 1,798 | 50,100 | 1,798 |
2023-06-20 | 1,768 | 1,824 | 1,755 | 1,803 | 73,600 | 1,803 |
2023-06-19 | 1,777 | 1,794 | 1,751 | 1,780 | 66,600 | 1,780 |
2023-06-16 | 1,717 | 1,773 | 1,717 | 1,771 | 71,700 | 1,771 |
2023-06-15 | 1,746 | 1,781 | 1,704 | 1,709 | 77,000 | 1,709 |
2023-06-14 | 1,740 | 1,766 | 1,725 | 1,741 | 61,200 | 1,741 |
2023-06-13 | 1,700 | 1,742 | 1,692 | 1,734 | 63,900 | 1,734 |
2023-06-12 | 1,659 | 1,685 | 1,643 | 1,684 | 75,800 | 1,684 |
2023-06-09 | 1,645 | 1,665 | 1,632 | 1,638 | 81,900 | 1,638 |
2023-06-08 | 1,650 | 1,651 | 1,613 | 1,635 | 57,000 | 1,635 |
2023-06-07 | 1,697 | 1,710 | 1,661 | 1,665 | 58,900 | 1,665 |
2023-06-06 | 1,671 | 1,683 | 1,627 | 1,677 | 107,000 | 1,677 |
2023-06-05 | 1,726 | 1,736 | 1,695 | 1,696 | 32,200 | 1,696 |
2023-06-02 | 1,649 | 1,699 | 1,648 | 1,693 | 49,700 | 1,693 |
2023-06-01 | 1,677 | 1,680 | 1,637 | 1,645 | 51,700 | 1,645 |
2023-05-31 | 1,682 | 1,698 | 1,664 | 1,677 | 67,900 | 1,677 |
2023-05-30 | 1,670 | 1,686 | 1,645 | 1,664 | 42,800 | 1,664 |
2023-05-29 | 1,688 | 1,688 | 1,652 | 1,663 | 36,400 | 1,663 |
2023-05-26 | 1,661 | 1,687 | 1,659 | 1,665 | 38,400 | 1,665 |
2023-05-25 | 1,724 | 1,724 | 1,659 | 1,660 | 104,600 | 1,660 |
2023-05-24 | 1,746 | 1,777 | 1,736 | 1,736 | 51,900 | 1,736 |
2023-05-23 | 1,747 | 1,789 | 1,733 | 1,747 | 87,900 | 1,747 |
2023-05-22 | 1,758 | 1,758 | 1,721 | 1,731 | 54,700 | 1,731 |
2023-05-19 | 1,780 | 1,804 | 1,776 | 1,793 | 68,800 | 1,793 |
2023-05-18 | 1,797 | 1,810 | 1,736 | 1,757 | 135,100 | 1,757 |
2023-05-17 | 1,825 | 1,834 | 1,790 | 1,813 | 96,100 | 1,813 |
2023-05-16 | 1,789 | 1,824 | 1,772 | 1,813 | 96,100 | 1,813 |
2023-05-15 | 1,788 | 1,821 | 1,773 | 1,778 | 109,600 | 1,778 |
2023-05-12 | 1,755 | 1,803 | 1,737 | 1,776 | 134,200 | 1,776 |
2023-05-11 | 1,772 | 1,772 | 1,725 | 1,734 | 94,700 | 1,734 |
2023-05-10 | 1,789 | 1,806 | 1,775 | 1,793 | 120,100 | 1,793 |
2023-05-09 | 1,743 | 1,785 | 1,722 | 1,776 | 105,000 | 1,776 |
2023-05-08 | 1,713 | 1,762 | 1,702 | 1,748 | 130,300 | 1,748 |
2023-05-02 | 1,730 | 1,730 | 1,673 | 1,678 | 88,000 | 1,678 |
2023-05-01 | 1,741 | 1,755 | 1,697 | 1,731 | 60,800 | 1,731 |
2023-04-28 | 1,675 | 1,724 | 1,661 | 1,716 | 145,200 | 1,716 |
2023-04-27 | 1,650 | 1,653 | 1,615 | 1,643 | 315,300 | 1,643 |
2023-04-26 | 1,649 | 1,680 | 1,630 | 1,659 | 121,900 | 1,659 |
2023-04-25 | 1,630 | 1,657 | 1,610 | 1,650 | 94,800 | 1,650 |
2023-04-24 | 1,643 | 1,650 | 1,590 | 1,609 | 151,300 | 1,609 |
2023-04-21 | 1,630 | 1,748 | 1,624 | 1,667 | 222,600 | 1,667 |
2023-04-20 | 1,541 | 1,640 | 1,536 | 1,624 | 148,300 | 1,624 |
2023-04-19 | 1,515 | 1,539 | 1,509 | 1,536 | 77,400 | 1,536 |
2023-04-18 | 1,514 | 1,514 | 1,491 | 1,510 | 100,600 | 1,510 |
2023-04-17 | 1,553 | 1,564 | 1,505 | 1,522 | 91,700 | 1,522 |
2023-04-14 | 1,595 | 1,602 | 1,528 | 1,541 | 203,100 | 1,541 |
2023-04-13 | 1,637 | 1,809 | 1,591 | 1,605 | 1,108,500 | 1,605 |
2023-04-12 | 1,495 | 1,553 | 1,473 | 1,532 | 177,500 | 1,532 |
2023-04-11 | 1,539 | 1,555 | 1,490 | 1,496 | 120,100 | 1,496 |
2023-04-10 | 1,493 | 1,542 | 1,493 | 1,539 | 115,400 | 1,539 |
2023-04-07 | 1,496 | 1,496 | 1,454 | 1,463 | 86,000 | 1,463 |
2023-04-06 | 1,480 | 1,512 | 1,455 | 1,496 | 162,600 | 1,496 |
2023-04-05 | 1,647 | 1,650 | 1,504 | 1,505 | 489,000 | 1,505 |
2023-04-04 | 1,604 | 1,604 | 1,542 | 1,567 | 113,200 | 1,567 |
2023-04-03 | 1,650 | 1,662 | 1,581 | 1,603 | 102,600 | 1,603 |
2023-03-31 | 1,618 | 1,659 | 1,618 | 1,654 | 83,600 | 1,654 |
2023-03-30 | 1,621 | 1,638 | 1,593 | 1,635 | 113,200 | 1,635 |
2023-03-29 | 1,569 | 1,660 | 1,550 | 1,652 | 123,500 | 1,652 |
2023-03-28 | 1,546 | 1,582 | 1,534 | 1,573 | 99,200 | 1,573 |
2023-03-27 | 1,538 | 1,544 | 1,529 | 1,538 | 38,000 | 1,538 |
2023-03-24 | 1,500 | 1,553 | 1,484 | 1,545 | 75,100 | 1,545 |
2023-03-23 | 1,500 | 1,514 | 1,488 | 1,500 | 45,400 | 1,500 |
2023-03-22 | 1,490 | 1,534 | 1,487 | 1,522 | 74,100 | 1,522 |
2023-03-20 | 1,478 | 1,495 | 1,442 | 1,450 | 66,500 | 1,450 |
2023-03-17 | 1,471 | 1,495 | 1,462 | 1,485 | 35,300 | 1,485 |
2023-03-16 | 1,420 | 1,448 | 1,405 | 1,447 | 56,100 | 1,447 |
2023-03-15 | 1,450 | 1,464 | 1,434 | 1,441 | 43,900 | 1,441 |
2023-03-14 | 1,465 | 1,483 | 1,414 | 1,429 | 107,900 | 1,429 |
2023-03-13 | 1,484 | 1,494 | 1,458 | 1,490 | 74,700 | 1,490 |
2023-03-10 | 1,541 | 1,565 | 1,501 | 1,509 | 96,500 | 1,509 |
2023-03-09 | 1,552 | 1,573 | 1,546 | 1,567 | 65,700 | 1,567 |
2023-03-08 | 1,511 | 1,555 | 1,501 | 1,540 | 78,500 | 1,540 |
2023-03-07 | 1,494 | 1,528 | 1,494 | 1,525 | 83,900 | 1,525 |
2023-03-06 | 1,470 | 1,500 | 1,469 | 1,489 | 57,400 | 1,489 |
2023-03-03 | 1,448 | 1,472 | 1,422 | 1,456 | 60,300 | 1,456 |
2023-03-02 | 1,455 | 1,474 | 1,443 | 1,448 | 47,000 | 1,448 |
2023-03-01 | 1,470 | 1,486 | 1,448 | 1,456 | 42,100 | 1,456 |
2023-02-28 | 1,498 | 1,507 | 1,467 | 1,471 | 63,300 | 1,471 |
2023-02-27 | 1,451 | 1,490 | 1,441 | 1,490 | 105,100 | 1,490 |
2023-02-24 | 1,489 | 1,489 | 1,456 | 1,479 | 334,500 | 1,479 |
2023-02-22 | 1,474 | 1,498 | 1,430 | 1,488 | 130,700 | 1,488 |
2023-02-21 | 1,526 | 1,526 | 1,474 | 1,479 | 155,400 | 1,479 |
2023-02-20 | 1,564 | 1,564 | 1,509 | 1,509 | 145,200 | 1,509 |
2023-02-17 | 1,548 | 1,598 | 1,548 | 1,579 | 208,400 | 1,579 |
2023-02-16 | 1,550 | 1,568 | 1,540 | 1,559 | 92,500 | 1,559 |
2023-02-15 | 1,538 | 1,551 | 1,516 | 1,539 | 80,700 | 1,539 |
2023-02-14 | 1,550 | 1,555 | 1,515 | 1,546 | 64,100 | 1,546 |
2023-02-13 | 1,573 | 1,580 | 1,526 | 1,528 | 117,100 | 1,528 |
2023-02-10 | 1,572 | 1,610 | 1,558 | 1,600 | 134,500 | 1,600 |
2023-02-09 | 1,567 | 1,615 | 1,547 | 1,572 | 110,400 | 1,572 |
2023-02-08 | 1,550 | 1,577 | 1,523 | 1,568 | 91,800 | 1,568 |
2023-02-07 | 1,568 | 1,568 | 1,525 | 1,546 | 79,100 | 1,546 |
2023-02-06 | 1,547 | 1,562 | 1,487 | 1,556 | 166,400 | 1,556 |
2023-02-03 | 1,570 | 1,580 | 1,537 | 1,546 | 90,100 | 1,546 |
2023-02-02 | 1,580 | 1,605 | 1,572 | 1,580 | 89,600 | 1,580 |
2023-02-01 | 1,547 | 1,580 | 1,538 | 1,577 | 42,500 | 1,577 |
2023-01-31 | 1,547 | 1,577 | 1,536 | 1,545 | 71,100 | 1,545 |
2023-01-30 | 1,598 | 1,602 | 1,536 | 1,546 | 136,000 | 1,546 |
2023-01-27 | 1,555 | 1,620 | 1,546 | 1,617 | 121,500 | 1,617 |
2023-01-26 | 1,501 | 1,603 | 1,501 | 1,556 | 164,100 | 1,556 |
2023-01-25 | 1,501 | 1,516 | 1,475 | 1,511 | 80,700 | 1,511 |
2023-01-24 | 1,482 | 1,531 | 1,476 | 1,507 | 111,500 | 1,507 |
2023-01-23 | 1,441 | 1,459 | 1,411 | 1,457 | 109,000 | 1,457 |
2023-01-20 | 1,427 | 1,463 | 1,408 | 1,431 | 106,100 | 1,431 |
2023-01-19 | 1,442 | 1,480 | 1,423 | 1,434 | 136,700 | 1,434 |
2023-01-18 | 1,470 | 1,494 | 1,433 | 1,457 | 146,200 | 1,457 |
2023-01-17 | 1,450 | 1,485 | 1,411 | 1,463 | 222,800 | 1,463 |
2023-01-16 | 1,558 | 1,558 | 1,351 | 1,424 | 900,400 | 1,424 |
2023-01-13 | 1,497 | 1,497 | 1,497 | 1,497 | 55,000 | 1,497 |
2023-01-12 | 1,201 | 1,218 | 1,187 | 1,197 | 50,600 | 1,197 |
2023-01-11 | 1,184 | 1,208 | 1,184 | 1,192 | 37,600 | 1,192 |
2023-01-10 | 1,201 | 1,203 | 1,175 | 1,183 | 34,300 | 1,183 |
2023-01-06 | 1,172 | 1,201 | 1,170 | 1,195 | 84,700 | 1,195 |
2023-01-05 | 1,174 | 1,178 | 1,158 | 1,168 | 70,100 | 1,168 |
2023-01-04 | 1,210 | 1,210 | 1,156 | 1,173 | 71,800 | 1,173 |
分割・併合履歴 : [2017-02-24]1株→2株 [2015-07-29]1株→2株 [2013-04-25]1株→2株 [2011-08-29]1株→2株