7826 (株)フルヤ金属 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 | 11,560 | 12,100 | 11,210 | 12,070 | 143,600 | 12,070 |
2021-12-29 | 11,580 | 11,650 | 11,200 | 11,560 | 86,300 | 11,560 |
2021-12-28 | 11,850 | 11,850 | 11,280 | 11,390 | 117,400 | 11,390 |
2021-12-27 | 11,710 | 11,830 | 11,560 | 11,620 | 56,400 | 11,620 |
2021-12-24 | 11,970 | 12,100 | 11,700 | 11,720 | 102,800 | 11,720 |
2021-12-23 | 11,300 | 11,760 | 11,180 | 11,670 | 86,000 | 11,670 |
2021-12-22 | 11,260 | 11,470 | 11,120 | 11,230 | 81,400 | 11,230 |
2021-12-21 | 11,000 | 11,220 | 10,520 | 11,190 | 142,000 | 11,190 |
2021-12-20 | 11,140 | 11,520 | 10,700 | 10,780 | 150,300 | 10,780 |
2021-12-17 | 11,680 | 11,930 | 11,210 | 11,440 | 171,700 | 11,440 |
2021-12-16 | 11,980 | 12,000 | 11,520 | 11,620 | 108,600 | 11,620 |
2021-12-15 | 11,890 | 12,220 | 11,500 | 11,610 | 147,200 | 11,610 |
2021-12-14 | 11,720 | 12,160 | 11,320 | 11,960 | 259,300 | 11,960 |
2021-12-13 | 11,000 | 12,420 | 11,000 | 12,020 | 464,200 | 12,020 |
2021-12-10 | 9,860 | 10,930 | 9,860 | 10,700 | 337,400 | 10,700 |
2021-12-09 | 9,700 | 9,700 | 9,480 | 9,560 | 63,700 | 9,560 |
2021-12-08 | 9,810 | 9,960 | 9,670 | 9,700 | 91,900 | 9,700 |
2021-12-07 | 9,640 | 9,670 | 9,390 | 9,660 | 95,600 | 9,660 |
2021-12-06 | 9,510 | 9,520 | 9,210 | 9,450 | 122,300 | 9,450 |
2021-12-03 | 9,860 | 9,920 | 9,340 | 9,590 | 168,900 | 9,590 |
2021-12-02 | 10,350 | 10,560 | 9,800 | 10,000 | 218,600 | 10,000 |
2021-12-01 | 10,920 | 10,960 | 10,440 | 10,500 | 128,800 | 10,500 |
2021-11-30 | 10,990 | 11,090 | 10,730 | 10,730 | 104,500 | 10,730 |
2021-11-29 | 10,620 | 11,060 | 10,480 | 10,580 | 124,000 | 10,580 |
2021-11-26 | 10,750 | 10,780 | 10,390 | 10,760 | 111,700 | 10,760 |
2021-11-25 | 10,550 | 10,840 | 10,550 | 10,700 | 86,900 | 10,700 |
2021-11-24 | 10,580 | 10,630 | 10,290 | 10,320 | 79,700 | 10,320 |
2021-11-22 | 10,330 | 10,590 | 10,310 | 10,580 | 68,800 | 10,580 |
2021-11-19 | 10,750 | 10,750 | 10,340 | 10,420 | 102,300 | 10,420 |
2021-11-18 | 10,980 | 10,980 | 10,490 | 10,690 | 86,600 | 10,690 |
2021-11-17 | 10,940 | 11,000 | 10,770 | 10,910 | 64,500 | 10,910 |
2021-11-16 | 10,710 | 10,980 | 10,450 | 10,930 | 128,900 | 10,930 |
2021-11-15 | 11,480 | 11,480 | 10,740 | 10,860 | 147,200 | 10,860 |
2021-11-12 | 10,950 | 11,330 | 10,850 | 11,240 | 113,000 | 11,240 |
2021-11-11 | 10,650 | 11,090 | 10,650 | 10,860 | 115,900 | 10,860 |
2021-11-10 | 10,470 | 11,120 | 10,380 | 10,650 | 174,000 | 10,650 |
2021-11-09 | 10,780 | 10,780 | 10,160 | 10,470 | 261,700 | 10,470 |
2021-11-08 | 10,480 | 10,780 | 10,200 | 10,780 | 532,700 | 10,780 |
2021-11-05 | 9,400 | 9,540 | 9,210 | 9,280 | 112,000 | 9,280 |
2021-11-04 | 9,380 | 9,450 | 9,200 | 9,410 | 76,100 | 9,410 |
2021-11-02 | 9,260 | 9,450 | 9,130 | 9,200 | 69,800 | 9,200 |
2021-11-01 | 9,090 | 9,290 | 9,040 | 9,180 | 76,700 | 9,180 |
2021-10-29 | 9,000 | 9,140 | 8,860 | 8,940 | 97,700 | 8,940 |
2021-10-28 | 9,060 | 9,150 | 8,910 | 8,910 | 77,000 | 8,910 |
2021-10-27 | 9,310 | 9,400 | 9,110 | 9,190 | 52,000 | 9,190 |
2021-10-26 | 9,440 | 9,440 | 9,210 | 9,280 | 56,800 | 9,280 |
2021-10-25 | 9,230 | 9,330 | 8,910 | 9,280 | 93,900 | 9,280 |
2021-10-22 | 9,210 | 9,670 | 9,030 | 9,380 | 126,200 | 9,380 |
2021-10-21 | 9,380 | 9,790 | 8,990 | 9,260 | 194,200 | 9,260 |
2021-10-20 | 9,290 | 9,430 | 9,090 | 9,320 | 134,600 | 9,320 |
2021-10-19 | 8,760 | 9,320 | 8,760 | 9,280 | 260,400 | 9,280 |
2021-10-18 | 8,200 | 8,380 | 8,030 | 8,310 | 110,600 | 8,310 |
2021-10-15 | 7,710 | 8,010 | 7,630 | 7,970 | 83,200 | 7,970 |
2021-10-14 | 7,500 | 7,680 | 7,420 | 7,560 | 60,800 | 7,560 |
2021-10-13 | 7,600 | 7,610 | 7,360 | 7,410 | 96,800 | 7,410 |
2021-10-12 | 7,860 | 7,910 | 7,620 | 7,650 | 85,500 | 7,650 |
2021-10-11 | 7,930 | 7,990 | 7,720 | 7,800 | 94,300 | 7,800 |
2021-10-08 | 7,840 | 8,070 | 7,730 | 7,810 | 86,800 | 7,810 |
2021-10-07 | 7,660 | 7,820 | 7,560 | 7,680 | 101,300 | 7,680 |
2021-10-06 | 7,730 | 7,870 | 7,450 | 7,560 | 166,100 | 7,560 |
2021-10-05 | 7,770 | 7,950 | 7,280 | 7,580 | 387,900 | 7,580 |
2021-10-04 | 8,600 | 8,600 | 7,960 | 7,960 | 201,800 | 7,960 |
2021-10-01 | 8,600 | 8,870 | 8,410 | 8,450 | 132,500 | 8,450 |
2021-09-30 | 9,140 | 9,190 | 8,630 | 8,700 | 167,400 | 8,700 |
2021-09-29 | 9,350 | 9,430 | 8,990 | 9,290 | 110,300 | 9,290 |
2021-09-28 | 9,420 | 9,500 | 9,200 | 9,500 | 76,100 | 9,500 |
2021-09-27 | 9,560 | 9,990 | 9,400 | 9,500 | 164,000 | 9,500 |
2021-09-24 | 9,650 | 9,890 | 9,380 | 9,460 | 183,100 | 9,460 |
2021-09-22 | 8,990 | 9,280 | 8,720 | 9,210 | 145,700 | 9,210 |
2021-09-21 | 8,600 | 9,080 | 8,520 | 8,940 | 140,200 | 8,940 |
2021-09-17 | 8,600 | 8,830 | 8,540 | 8,830 | 82,500 | 8,830 |
2021-09-16 | 8,660 | 8,660 | 8,340 | 8,410 | 72,600 | 8,410 |
2021-09-15 | 8,710 | 8,730 | 8,470 | 8,510 | 73,400 | 8,510 |
2021-09-14 | 8,790 | 8,930 | 8,730 | 8,810 | 86,600 | 8,810 |
2021-09-13 | 8,620 | 8,850 | 8,590 | 8,690 | 126,300 | 8,690 |
2021-09-10 | 8,380 | 8,560 | 8,350 | 8,490 | 57,000 | 8,490 |
2021-09-09 | 8,210 | 8,470 | 8,150 | 8,380 | 76,300 | 8,380 |
2021-09-08 | 8,120 | 8,280 | 8,030 | 8,210 | 48,400 | 8,210 |
2021-09-07 | 8,400 | 8,530 | 8,170 | 8,180 | 65,600 | 8,180 |
2021-09-06 | 8,390 | 8,420 | 8,110 | 8,280 | 66,900 | 8,280 |
2021-09-03 | 8,130 | 8,280 | 7,980 | 8,180 | 66,600 | 8,180 |
2021-09-02 | 8,420 | 8,420 | 8,120 | 8,140 | 58,300 | 8,140 |
2021-09-01 | 8,480 | 8,530 | 8,260 | 8,360 | 56,900 | 8,360 |
2021-08-31 | 8,210 | 8,570 | 8,160 | 8,420 | 88,600 | 8,420 |
2021-08-30 | 8,190 | 8,300 | 8,130 | 8,250 | 76,400 | 8,250 |
2021-08-27 | 7,990 | 8,160 | 7,960 | 8,100 | 62,400 | 8,100 |
2021-08-26 | 7,880 | 8,050 | 7,880 | 7,990 | 37,300 | 7,990 |
2021-08-25 | 7,980 | 7,980 | 7,800 | 7,870 | 48,100 | 7,870 |
2021-08-24 | 7,930 | 8,150 | 7,830 | 7,930 | 58,100 | 7,930 |
2021-08-23 | 7,620 | 7,900 | 7,590 | 7,800 | 55,900 | 7,800 |
2021-08-20 | 8,050 | 8,160 | 7,450 | 7,580 | 164,000 | 7,580 |
2021-08-19 | 7,890 | 8,290 | 7,770 | 8,070 | 121,900 | 8,070 |
2021-08-18 | 7,600 | 8,050 | 7,530 | 8,010 | 89,600 | 8,010 |
2021-08-17 | 7,840 | 7,930 | 7,660 | 7,670 | 80,500 | 7,670 |
2021-08-16 | 8,000 | 8,060 | 7,710 | 7,800 | 100,100 | 7,800 |
2021-08-13 | 8,190 | 8,400 | 7,840 | 8,150 | 157,400 | 8,150 |
2021-08-12 | 7,630 | 8,260 | 7,560 | 8,060 | 283,500 | 8,060 |
2021-08-11 | 7,610 | 7,680 | 7,300 | 7,620 | 276,800 | 7,620 |
2021-08-10 | 6,740 | 7,340 | 6,650 | 7,340 | 343,500 | 7,340 |
2021-08-06 | 6,400 | 6,480 | 6,230 | 6,340 | 93,000 | 6,340 |
2021-08-05 | 6,410 | 6,470 | 6,350 | 6,360 | 49,700 | 6,360 |
2021-08-04 | 6,510 | 6,540 | 6,370 | 6,460 | 61,300 | 6,460 |
2021-08-03 | 6,500 | 6,600 | 6,420 | 6,460 | 90,400 | 6,460 |
2021-08-02 | 6,660 | 6,730 | 6,520 | 6,580 | 67,900 | 6,580 |
2021-07-30 | 6,690 | 6,740 | 6,580 | 6,650 | 36,500 | 6,650 |
2021-07-29 | 6,720 | 6,770 | 6,530 | 6,680 | 104,900 | 6,680 |
2021-07-28 | 7,000 | 7,050 | 6,650 | 6,700 | 225,300 | 6,700 |
2021-07-27 | 6,620 | 6,870 | 6,620 | 6,800 | 41,000 | 6,800 |
2021-07-26 | 6,750 | 6,760 | 6,570 | 6,600 | 35,800 | 6,600 |
2021-07-21 | 6,640 | 6,760 | 6,550 | 6,610 | 52,000 | 6,610 |
2021-07-20 | 6,770 | 6,780 | 6,480 | 6,540 | 86,100 | 6,540 |
2021-07-19 | 6,860 | 6,930 | 6,720 | 6,780 | 79,800 | 6,780 |
2021-07-16 | 6,960 | 7,020 | 6,790 | 7,010 | 61,400 | 7,010 |
2021-07-15 | 7,060 | 7,100 | 6,970 | 7,020 | 20,300 | 7,020 |
2021-07-14 | 7,130 | 7,140 | 7,030 | 7,050 | 24,500 | 7,050 |
2021-07-13 | 7,110 | 7,240 | 7,040 | 7,160 | 38,700 | 7,160 |
2021-07-12 | 7,180 | 7,190 | 7,020 | 7,070 | 29,400 | 7,070 |
2021-07-09 | 6,870 | 7,100 | 6,870 | 7,060 | 59,900 | 7,060 |
2021-07-08 | 6,940 | 7,000 | 6,870 | 6,940 | 28,900 | 6,940 |
2021-07-07 | 6,970 | 7,130 | 6,870 | 6,880 | 45,400 | 6,880 |
2021-07-06 | 7,060 | 7,070 | 6,980 | 7,010 | 19,900 | 7,010 |
2021-07-05 | 7,040 | 7,110 | 6,980 | 7,020 | 21,600 | 7,020 |
2021-07-02 | 7,120 | 7,120 | 6,970 | 7,040 | 49,000 | 7,040 |
2021-07-01 | 7,270 | 7,290 | 7,090 | 7,090 | 35,200 | 7,090 |
2021-06-30 | 7,180 | 7,370 | 7,150 | 7,310 | 37,000 | 7,310 |
2021-06-29 | 7,210 | 7,270 | 7,170 | 7,200 | 18,400 | 7,200 |
2021-06-28 | 7,380 | 7,450 | 7,270 | 7,270 | 27,000 | 7,270 |
2021-06-25 | 7,250 | 7,410 | 7,250 | 7,360 | 41,000 | 7,360 |
2021-06-24 | 7,180 | 7,320 | 7,150 | 7,160 | 37,700 | 7,160 |
2021-06-23 | 7,190 | 7,370 | 7,150 | 7,160 | 33,400 | 7,160 |
2021-06-22 | 7,200 | 7,250 | 7,100 | 7,160 | 32,000 | 7,160 |
2021-06-21 | 7,220 | 7,230 | 7,020 | 7,060 | 71,800 | 7,060 |
2021-06-18 | 7,450 | 7,540 | 7,300 | 7,330 | 39,400 | 7,330 |
2021-06-17 | 7,550 | 7,570 | 7,320 | 7,480 | 49,600 | 7,480 |
2021-06-16 | 7,490 | 7,580 | 7,420 | 7,570 | 68,300 | 7,570 |
2021-06-15 | 7,480 | 7,610 | 7,420 | 7,550 | 62,000 | 7,550 |
2021-06-14 | 7,300 | 7,460 | 7,270 | 7,460 | 35,900 | 7,460 |
2021-06-11 | 7,170 | 7,280 | 7,150 | 7,250 | 24,900 | 7,250 |
2021-06-10 | 7,300 | 7,300 | 7,140 | 7,170 | 69,000 | 7,170 |
2021-06-09 | 7,320 | 7,410 | 7,280 | 7,340 | 28,800 | 7,340 |
2021-06-08 | 7,480 | 7,490 | 7,300 | 7,300 | 39,900 | 7,300 |
2021-06-07 | 7,680 | 7,730 | 7,470 | 7,480 | 23,200 | 7,480 |
2021-06-04 | 7,460 | 7,590 | 7,340 | 7,530 | 63,700 | 7,530 |
2021-06-03 | 7,660 | 7,660 | 7,440 | 7,530 | 88,800 | 7,530 |
2021-06-02 | 7,710 | 7,740 | 7,580 | 7,660 | 52,900 | 7,660 |
2021-06-01 | 7,930 | 8,020 | 7,760 | 7,780 | 66,000 | 7,780 |
2021-05-31 | 7,560 | 7,950 | 7,560 | 7,760 | 120,000 | 7,760 |
2021-05-28 | 7,330 | 7,480 | 7,250 | 7,450 | 55,200 | 7,450 |
2021-05-27 | 7,340 | 7,380 | 7,200 | 7,200 | 75,000 | 7,200 |
2021-05-26 | 7,290 | 7,500 | 7,250 | 7,420 | 60,800 | 7,420 |
2021-05-25 | 7,490 | 7,490 | 7,170 | 7,350 | 112,800 | 7,350 |
2021-05-24 | 7,160 | 7,560 | 7,160 | 7,490 | 88,500 | 7,490 |
2021-05-21 | 7,250 | 7,290 | 7,020 | 7,110 | 83,100 | 7,110 |
2021-05-20 | 7,300 | 7,310 | 7,120 | 7,240 | 119,000 | 7,240 |
2021-05-19 | 7,460 | 7,460 | 7,270 | 7,380 | 64,600 | 7,380 |
2021-05-18 | 7,680 | 7,690 | 7,530 | 7,590 | 43,200 | 7,590 |
2021-05-17 | 8,000 | 8,010 | 7,400 | 7,530 | 139,100 | 7,530 |
2021-05-14 | 8,200 | 8,460 | 8,000 | 8,110 | 49,700 | 8,110 |
2021-05-13 | 8,060 | 8,520 | 7,850 | 8,300 | 93,100 | 8,300 |
2021-05-12 | 9,480 | 9,480 | 8,280 | 8,280 | 272,600 | 8,280 |
2021-05-11 | 9,570 | 9,920 | 9,500 | 9,780 | 57,100 | 9,780 |
2021-05-10 | 9,820 | 10,050 | 9,600 | 9,690 | 70,000 | 9,690 |
2021-05-07 | 9,520 | 9,820 | 9,450 | 9,820 | 48,400 | 9,820 |
2021-05-06 | 9,360 | 9,640 | 9,240 | 9,510 | 58,800 | 9,510 |
2021-04-30 | 9,650 | 9,700 | 9,330 | 9,460 | 64,600 | 9,460 |
2021-04-28 | 9,550 | 9,830 | 9,140 | 9,770 | 101,200 | 9,770 |
2021-04-27 | 9,560 | 9,640 | 9,330 | 9,500 | 43,200 | 9,500 |
2021-04-26 | 9,600 | 9,750 | 9,230 | 9,510 | 88,100 | 9,510 |
2021-04-23 | 9,910 | 10,200 | 9,200 | 9,360 | 204,700 | 9,360 |
2021-04-22 | 9,060 | 10,050 | 9,060 | 10,010 | 224,800 | 10,010 |
2021-04-21 | 8,770 | 9,000 | 8,510 | 8,940 | 102,700 | 8,940 |
2021-04-20 | 8,290 | 8,940 | 8,080 | 8,720 | 172,900 | 8,720 |
2021-04-19 | 8,020 | 8,680 | 7,990 | 8,480 | 266,000 | 8,480 |
2021-04-16 | 8,400 | 8,410 | 7,670 | 7,740 | 362,700 | 7,740 |
2021-04-15 | 7,100 | 7,180 | 7,060 | 7,180 | 7,700 | 7,180 |
2021-04-14 | 7,180 | 7,230 | 7,100 | 7,110 | 12,400 | 7,110 |
2021-04-13 | 7,230 | 7,300 | 7,190 | 7,190 | 11,000 | 7,190 |
2021-04-12 | 7,440 | 7,440 | 7,200 | 7,310 | 25,500 | 7,310 |
2021-04-09 | 7,280 | 7,470 | 7,250 | 7,440 | 23,500 | 7,440 |
2021-04-08 | 7,280 | 7,320 | 7,220 | 7,280 | 10,900 | 7,280 |
2021-04-07 | 7,200 | 7,310 | 7,140 | 7,270 | 18,500 | 7,270 |
2021-04-06 | 7,290 | 7,300 | 7,100 | 7,180 | 21,300 | 7,180 |
2021-04-05 | 7,300 | 7,360 | 7,200 | 7,310 | 30,800 | 7,310 |
2021-04-02 | 7,010 | 7,340 | 6,950 | 7,300 | 72,800 | 7,300 |
2021-04-01 | 7,100 | 7,160 | 6,980 | 7,050 | 26,200 | 7,050 |
2021-03-31 | 7,000 | 7,140 | 6,930 | 7,040 | 32,700 | 7,040 |
2021-03-30 | 6,870 | 7,050 | 6,810 | 7,050 | 26,900 | 7,050 |
2021-03-29 | 6,820 | 6,930 | 6,740 | 6,800 | 14,000 | 6,800 |
2021-03-26 | 6,780 | 6,820 | 6,710 | 6,780 | 12,700 | 6,780 |
2021-03-25 | 6,850 | 6,860 | 6,710 | 6,830 | 17,900 | 6,830 |
2021-03-24 | 6,910 | 7,010 | 6,830 | 6,830 | 25,300 | 6,830 |
2021-03-23 | 6,940 | 7,030 | 6,910 | 7,030 | 16,100 | 7,030 |
2021-03-22 | 7,070 | 7,200 | 6,950 | 6,960 | 24,800 | 6,960 |
2021-03-19 | 6,950 | 7,080 | 6,830 | 7,080 | 26,800 | 7,080 |
2021-03-18 | 7,000 | 7,100 | 6,950 | 6,960 | 34,000 | 6,960 |
2021-03-17 | 6,900 | 7,050 | 6,870 | 7,050 | 28,700 | 7,050 |
2021-03-16 | 6,900 | 6,970 | 6,810 | 6,900 | 22,900 | 6,900 |
2021-03-15 | 6,860 | 6,970 | 6,850 | 6,970 | 12,900 | 6,970 |
2021-03-12 | 6,950 | 7,060 | 6,860 | 6,860 | 35,900 | 6,860 |
2021-03-11 | 6,660 | 6,890 | 6,660 | 6,890 | 31,200 | 6,890 |
2021-03-10 | 6,730 | 6,770 | 6,630 | 6,650 | 11,100 | 6,650 |
2021-03-09 | 6,650 | 6,740 | 6,510 | 6,740 | 21,700 | 6,740 |
2021-03-08 | 6,640 | 6,700 | 6,510 | 6,690 | 19,400 | 6,690 |
2021-03-05 | 6,480 | 6,570 | 6,180 | 6,570 | 30,600 | 6,570 |
2021-03-04 | 6,630 | 6,630 | 6,500 | 6,560 | 8,600 | 6,560 |
2021-03-03 | 6,520 | 6,600 | 6,460 | 6,600 | 11,100 | 6,600 |
2021-03-02 | 6,700 | 6,700 | 6,500 | 6,520 | 19,300 | 6,520 |
2021-03-01 | 6,730 | 6,750 | 6,600 | 6,720 | 18,100 | 6,720 |
2021-02-26 | 6,600 | 6,720 | 6,460 | 6,670 | 32,400 | 6,670 |
2021-02-25 | 6,640 | 6,700 | 6,510 | 6,610 | 19,200 | 6,610 |
2021-02-24 | 6,800 | 6,800 | 6,610 | 6,630 | 19,400 | 6,630 |
2021-02-22 | 6,710 | 6,850 | 6,700 | 6,800 | 21,900 | 6,800 |
2021-02-19 | 6,510 | 6,660 | 6,510 | 6,660 | 22,500 | 6,660 |
2021-02-18 | 6,740 | 6,960 | 6,600 | 6,600 | 35,400 | 6,600 |
2021-02-17 | 6,510 | 6,680 | 6,490 | 6,670 | 16,600 | 6,670 |
2021-02-16 | 6,580 | 6,650 | 6,500 | 6,570 | 14,900 | 6,570 |
2021-02-15 | 6,400 | 6,600 | 6,400 | 6,580 | 18,200 | 6,580 |
2021-02-12 | 6,440 | 6,480 | 6,370 | 6,430 | 19,300 | 6,430 |
2021-02-10 | 6,550 | 6,640 | 6,370 | 6,410 | 41,300 | 6,410 |
2021-02-09 | 6,530 | 6,720 | 6,340 | 6,630 | 103,700 | 6,630 |
2021-02-08 | 7,100 | 7,100 | 6,920 | 6,920 | 52,000 | 6,920 |
2021-02-05 | 7,090 | 7,090 | 6,920 | 7,070 | 30,700 | 7,070 |
2021-02-04 | 7,130 | 7,150 | 7,000 | 7,040 | 28,600 | 7,040 |
2021-02-03 | 6,980 | 7,250 | 6,870 | 7,130 | 86,600 | 7,130 |
2021-02-02 | 6,840 | 7,010 | 6,770 | 6,960 | 38,500 | 6,960 |
2021-02-01 | 6,530 | 6,790 | 6,530 | 6,760 | 19,400 | 6,760 |
2021-01-29 | 6,850 | 6,860 | 6,610 | 6,630 | 25,600 | 6,630 |
2021-01-28 | 6,640 | 6,770 | 6,610 | 6,760 | 34,100 | 6,760 |
2021-01-27 | 6,990 | 6,990 | 6,800 | 6,840 | 24,600 | 6,840 |
2021-01-26 | 7,000 | 7,070 | 6,850 | 6,940 | 41,500 | 6,940 |
2021-01-25 | 6,930 | 6,980 | 6,820 | 6,930 | 25,400 | 6,930 |
2021-01-22 | 7,000 | 7,000 | 6,720 | 6,890 | 48,100 | 6,890 |
2021-01-21 | 7,040 | 7,090 | 6,920 | 7,000 | 39,800 | 7,000 |
2021-01-20 | 6,940 | 7,110 | 6,930 | 6,940 | 74,300 | 6,940 |
2021-01-19 | 6,850 | 6,960 | 6,750 | 6,940 | 69,400 | 6,940 |
2021-01-18 | 6,730 | 6,880 | 6,580 | 6,710 | 57,900 | 6,710 |
2021-01-15 | 7,000 | 7,150 | 6,650 | 6,680 | 88,700 | 6,680 |
2021-01-14 | 6,980 | 7,150 | 6,700 | 6,830 | 133,200 | 6,830 |
2021-01-13 | 6,600 | 6,950 | 6,540 | 6,930 | 171,300 | 6,930 |
2021-01-12 | 6,590 | 6,620 | 6,470 | 6,500 | 50,000 | 6,500 |
2021-01-08 | 6,440 | 6,560 | 6,320 | 6,450 | 85,500 | 6,450 |
2021-01-07 | 6,210 | 6,450 | 6,190 | 6,440 | 64,700 | 6,440 |
2021-01-06 | 6,150 | 6,210 | 6,100 | 6,200 | 29,600 | 6,200 |
2021-01-05 | 6,010 | 6,170 | 5,970 | 6,130 | 35,200 | 6,130 |
2021-01-04 | 6,120 | 6,120 | 5,850 | 6,020 | 17,300 | 6,020 |
分割・併合履歴 : [2010-03-29]1株→2株 [2007-04-24]1株→2株