7949 小松ウオール工業(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 1,767 | 1,767 | 1,732 | 1,745 | 6,200 | 1,745 |
2020-12-29 | 1,742 | 1,760 | 1,742 | 1,755 | 8,800 | 1,755 |
2020-12-28 | 1,750 | 1,760 | 1,734 | 1,742 | 12,600 | 1,742 |
2020-12-25 | 1,740 | 1,750 | 1,730 | 1,750 | 10,400 | 1,750 |
2020-12-24 | 1,750 | 1,754 | 1,730 | 1,745 | 7,200 | 1,745 |
2020-12-23 | 1,743 | 1,744 | 1,725 | 1,739 | 6,400 | 1,739 |
2020-12-22 | 1,724 | 1,746 | 1,719 | 1,746 | 14,900 | 1,746 |
2020-12-21 | 1,749 | 1,749 | 1,725 | 1,731 | 9,800 | 1,731 |
2020-12-18 | 1,732 | 1,741 | 1,726 | 1,738 | 10,300 | 1,738 |
2020-12-17 | 1,733 | 1,741 | 1,722 | 1,732 | 12,200 | 1,732 |
2020-12-16 | 1,734 | 1,745 | 1,722 | 1,740 | 13,900 | 1,740 |
2020-12-15 | 1,760 | 1,765 | 1,740 | 1,740 | 8,600 | 1,740 |
2020-12-14 | 1,788 | 1,793 | 1,754 | 1,759 | 17,900 | 1,759 |
2020-12-11 | 1,794 | 1,794 | 1,754 | 1,788 | 37,900 | 1,788 |
2020-12-10 | 1,721 | 1,758 | 1,721 | 1,758 | 14,300 | 1,758 |
2020-12-09 | 1,732 | 1,732 | 1,721 | 1,729 | 8,900 | 1,729 |
2020-12-08 | 1,713 | 1,725 | 1,710 | 1,722 | 11,900 | 1,722 |
2020-12-07 | 1,720 | 1,723 | 1,711 | 1,711 | 11,200 | 1,711 |
2020-12-04 | 1,729 | 1,734 | 1,717 | 1,719 | 13,000 | 1,719 |
2020-12-03 | 1,718 | 1,745 | 1,718 | 1,729 | 9,700 | 1,729 |
2020-12-02 | 1,759 | 1,759 | 1,717 | 1,717 | 8,400 | 1,717 |
2020-12-01 | 1,742 | 1,759 | 1,718 | 1,746 | 12,000 | 1,746 |
2020-11-30 | 1,757 | 1,758 | 1,738 | 1,742 | 13,400 | 1,742 |
2020-11-27 | 1,767 | 1,773 | 1,720 | 1,770 | 12,000 | 1,770 |
2020-11-26 | 1,748 | 1,773 | 1,733 | 1,767 | 8,100 | 1,767 |
2020-11-25 | 1,750 | 1,750 | 1,730 | 1,730 | 11,400 | 1,730 |
2020-11-24 | 1,757 | 1,757 | 1,722 | 1,722 | 7,700 | 1,722 |
2020-11-20 | 1,721 | 1,729 | 1,713 | 1,722 | 7,100 | 1,722 |
2020-11-19 | 1,728 | 1,742 | 1,721 | 1,726 | 12,400 | 1,726 |
2020-11-18 | 1,728 | 1,741 | 1,728 | 1,735 | 13,900 | 1,735 |
2020-11-17 | 1,750 | 1,750 | 1,719 | 1,731 | 10,300 | 1,731 |
2020-11-16 | 1,730 | 1,750 | 1,724 | 1,731 | 8,800 | 1,731 |
2020-11-13 | 1,741 | 1,751 | 1,725 | 1,725 | 7,400 | 1,725 |
2020-11-12 | 1,790 | 1,790 | 1,750 | 1,751 | 6,200 | 1,751 |
2020-11-11 | 1,791 | 1,791 | 1,768 | 1,781 | 11,600 | 1,781 |
2020-11-10 | 1,762 | 1,779 | 1,750 | 1,761 | 15,600 | 1,761 |
2020-11-09 | 1,751 | 1,752 | 1,732 | 1,747 | 5,300 | 1,747 |
2020-11-06 | 1,754 | 1,758 | 1,736 | 1,746 | 6,500 | 1,746 |
2020-11-05 | 1,722 | 1,756 | 1,706 | 1,754 | 8,500 | 1,754 |
2020-11-04 | 1,724 | 1,730 | 1,711 | 1,720 | 9,600 | 1,720 |
2020-11-02 | 1,695 | 1,713 | 1,685 | 1,701 | 12,300 | 1,701 |
2020-10-30 | 1,710 | 1,710 | 1,684 | 1,695 | 8,700 | 1,695 |
2020-10-29 | 1,718 | 1,718 | 1,673 | 1,710 | 11,900 | 1,710 |
2020-10-28 | 1,707 | 1,728 | 1,690 | 1,722 | 8,900 | 1,722 |
2020-10-27 | 1,702 | 1,748 | 1,650 | 1,718 | 15,900 | 1,718 |
2020-10-26 | 1,718 | 1,722 | 1,705 | 1,710 | 6,800 | 1,710 |
2020-10-23 | 1,725 | 1,756 | 1,717 | 1,718 | 12,200 | 1,718 |
2020-10-22 | 1,713 | 1,788 | 1,708 | 1,725 | 19,500 | 1,725 |
2020-10-21 | 1,718 | 1,738 | 1,711 | 1,713 | 9,400 | 1,713 |
2020-10-20 | 1,751 | 1,751 | 1,718 | 1,718 | 6,400 | 1,718 |
2020-10-19 | 1,735 | 1,751 | 1,720 | 1,749 | 12,100 | 1,749 |
2020-10-16 | 1,742 | 1,758 | 1,731 | 1,731 | 7,600 | 1,731 |
2020-10-15 | 1,751 | 1,757 | 1,741 | 1,750 | 9,700 | 1,750 |
2020-10-14 | 1,778 | 1,783 | 1,751 | 1,751 | 9,800 | 1,751 |
2020-10-13 | 1,806 | 1,806 | 1,775 | 1,788 | 4,400 | 1,788 |
2020-10-12 | 1,800 | 1,800 | 1,780 | 1,788 | 6,200 | 1,788 |
2020-10-09 | 1,801 | 1,801 | 1,782 | 1,791 | 4,000 | 1,791 |
2020-10-08 | 1,818 | 1,818 | 1,793 | 1,802 | 7,400 | 1,802 |
2020-10-07 | 1,789 | 1,823 | 1,769 | 1,823 | 11,000 | 1,823 |
2020-10-06 | 1,809 | 1,809 | 1,786 | 1,789 | 5,800 | 1,789 |
2020-10-05 | 1,752 | 1,802 | 1,746 | 1,799 | 5,300 | 1,799 |
2020-10-02 | 1,792 | 1,795 | 1,753 | 1,765 | 12,000 | 1,765 |
2020-09-30 | 1,866 | 1,866 | 1,793 | 1,795 | 19,100 | 1,795 |
2020-09-29 | 1,813 | 1,868 | 1,813 | 1,866 | 18,900 | 1,866 |
2020-09-28 | 1,843 | 1,850 | 1,819 | 1,850 | 19,200 | 1,850 |
2020-09-25 | 1,825 | 1,849 | 1,804 | 1,809 | 19,500 | 1,809 |
2020-09-24 | 1,834 | 1,849 | 1,826 | 1,829 | 9,900 | 1,829 |
2020-09-23 | 1,802 | 1,850 | 1,802 | 1,850 | 7,900 | 1,850 |
2020-09-18 | 1,816 | 1,849 | 1,804 | 1,836 | 11,500 | 1,836 |
2020-09-17 | 1,839 | 1,839 | 1,802 | 1,826 | 7,400 | 1,826 |
2020-09-16 | 1,806 | 1,830 | 1,789 | 1,830 | 11,600 | 1,830 |
2020-09-15 | 1,815 | 1,815 | 1,785 | 1,806 | 8,100 | 1,806 |
2020-09-14 | 1,799 | 1,816 | 1,799 | 1,816 | 7,800 | 1,816 |
2020-09-11 | 1,800 | 1,800 | 1,777 | 1,796 | 21,800 | 1,796 |
2020-09-10 | 1,770 | 1,780 | 1,761 | 1,780 | 9,500 | 1,780 |
2020-09-09 | 1,737 | 1,771 | 1,737 | 1,771 | 11,400 | 1,771 |
2020-09-08 | 1,772 | 1,772 | 1,731 | 1,762 | 8,300 | 1,762 |
2020-09-07 | 1,716 | 1,812 | 1,716 | 1,732 | 22,500 | 1,732 |
2020-09-04 | 1,724 | 1,736 | 1,711 | 1,722 | 4,500 | 1,722 |
2020-09-03 | 1,733 | 1,744 | 1,727 | 1,737 | 9,100 | 1,737 |
2020-09-02 | 1,739 | 1,739 | 1,715 | 1,727 | 3,100 | 1,727 |
2020-09-01 | 1,723 | 1,729 | 1,708 | 1,729 | 5,700 | 1,729 |
2020-08-31 | 1,708 | 1,737 | 1,704 | 1,706 | 3,500 | 1,706 |
2020-08-28 | 1,726 | 1,738 | 1,690 | 1,709 | 12,800 | 1,709 |
2020-08-27 | 1,739 | 1,739 | 1,717 | 1,726 | 5,600 | 1,726 |
2020-08-26 | 1,741 | 1,741 | 1,720 | 1,733 | 3,000 | 1,733 |
2020-08-25 | 1,719 | 1,730 | 1,707 | 1,730 | 6,200 | 1,730 |
2020-08-24 | 1,759 | 1,759 | 1,712 | 1,713 | 4,300 | 1,713 |
2020-08-21 | 1,707 | 1,721 | 1,707 | 1,719 | 9,100 | 1,719 |
2020-08-20 | 1,741 | 1,741 | 1,712 | 1,713 | 3,800 | 1,713 |
2020-08-19 | 1,753 | 1,753 | 1,730 | 1,735 | 7,700 | 1,735 |
2020-08-18 | 1,774 | 1,774 | 1,751 | 1,758 | 8,300 | 1,758 |
2020-08-17 | 1,750 | 1,771 | 1,749 | 1,771 | 9,400 | 1,771 |
2020-08-14 | 1,766 | 1,769 | 1,745 | 1,746 | 5,500 | 1,746 |
2020-08-13 | 1,762 | 1,766 | 1,741 | 1,760 | 9,000 | 1,760 |
2020-08-12 | 1,763 | 1,766 | 1,745 | 1,762 | 8,700 | 1,762 |
2020-08-11 | 1,720 | 1,770 | 1,703 | 1,770 | 21,000 | 1,770 |
2020-08-07 | 1,678 | 1,691 | 1,672 | 1,680 | 7,400 | 1,680 |
2020-08-06 | 1,683 | 1,693 | 1,675 | 1,678 | 6,000 | 1,678 |
2020-08-05 | 1,687 | 1,698 | 1,670 | 1,698 | 7,700 | 1,698 |
2020-08-04 | 1,692 | 1,692 | 1,659 | 1,687 | 7,000 | 1,687 |
2020-08-03 | 1,659 | 1,677 | 1,655 | 1,663 | 11,800 | 1,663 |
2020-07-31 | 1,700 | 1,700 | 1,660 | 1,660 | 16,600 | 1,660 |
2020-07-30 | 1,710 | 1,760 | 1,694 | 1,740 | 26,700 | 1,740 |
2020-07-29 | 1,729 | 1,729 | 1,707 | 1,717 | 11,600 | 1,717 |
2020-07-28 | 1,737 | 1,756 | 1,722 | 1,722 | 12,500 | 1,722 |
2020-07-27 | 1,738 | 1,738 | 1,718 | 1,733 | 14,500 | 1,733 |
2020-07-22 | 1,740 | 1,763 | 1,731 | 1,732 | 25,800 | 1,732 |
2020-07-21 | 1,699 | 1,777 | 1,690 | 1,739 | 90,200 | 1,739 |
2020-07-20 | 1,802 | 1,902 | 1,745 | 1,849 | 52,700 | 1,849 |
2020-07-17 | 1,810 | 1,818 | 1,788 | 1,802 | 5,200 | 1,802 |
2020-07-16 | 1,811 | 1,823 | 1,797 | 1,799 | 7,400 | 1,799 |
2020-07-15 | 1,810 | 1,818 | 1,792 | 1,813 | 11,100 | 1,813 |
2020-07-14 | 1,808 | 1,810 | 1,786 | 1,802 | 6,300 | 1,802 |
2020-07-13 | 1,820 | 1,820 | 1,758 | 1,808 | 32,000 | 1,808 |
2020-07-10 | 1,741 | 1,757 | 1,732 | 1,740 | 13,100 | 1,740 |
2020-07-09 | 1,751 | 1,752 | 1,740 | 1,740 | 6,900 | 1,740 |
2020-07-08 | 1,754 | 1,760 | 1,744 | 1,744 | 6,000 | 1,744 |
2020-07-07 | 1,763 | 1,764 | 1,746 | 1,752 | 4,400 | 1,752 |
2020-07-06 | 1,775 | 1,775 | 1,740 | 1,763 | 5,500 | 1,763 |
2020-07-03 | 1,741 | 1,769 | 1,741 | 1,760 | 4,800 | 1,760 |
2020-07-02 | 1,767 | 1,778 | 1,740 | 1,740 | 17,600 | 1,740 |
2020-07-01 | 1,796 | 1,802 | 1,760 | 1,767 | 9,300 | 1,767 |
2020-06-30 | 1,837 | 1,839 | 1,795 | 1,795 | 6,500 | 1,795 |
2020-06-29 | 1,781 | 1,845 | 1,770 | 1,829 | 11,400 | 1,829 |
2020-06-26 | 1,768 | 1,785 | 1,759 | 1,783 | 8,400 | 1,783 |
2020-06-25 | 1,800 | 1,800 | 1,765 | 1,765 | 11,100 | 1,765 |
2020-06-24 | 1,831 | 1,831 | 1,806 | 1,806 | 2,000 | 1,806 |
2020-06-23 | 1,813 | 1,833 | 1,801 | 1,826 | 13,400 | 1,826 |
2020-06-22 | 1,810 | 1,813 | 1,785 | 1,811 | 9,200 | 1,811 |
2020-06-19 | 1,804 | 1,820 | 1,791 | 1,816 | 12,100 | 1,816 |
2020-06-18 | 1,802 | 1,809 | 1,783 | 1,809 | 8,200 | 1,809 |
2020-06-17 | 1,823 | 1,838 | 1,786 | 1,800 | 7,300 | 1,800 |
2020-06-16 | 1,780 | 1,820 | 1,780 | 1,811 | 15,600 | 1,811 |
2020-06-15 | 1,812 | 1,821 | 1,761 | 1,773 | 15,800 | 1,773 |
2020-06-12 | 1,800 | 1,817 | 1,771 | 1,794 | 20,900 | 1,794 |
2020-06-11 | 1,884 | 1,884 | 1,839 | 1,839 | 10,600 | 1,839 |
2020-06-10 | 1,903 | 1,914 | 1,878 | 1,889 | 15,100 | 1,889 |
2020-06-09 | 1,971 | 1,971 | 1,936 | 1,937 | 9,600 | 1,937 |
2020-06-08 | 1,950 | 1,961 | 1,933 | 1,948 | 12,200 | 1,948 |
2020-06-05 | 1,972 | 1,972 | 1,947 | 1,947 | 8,300 | 1,947 |
2020-06-04 | 1,942 | 1,972 | 1,931 | 1,972 | 11,900 | 1,972 |
2020-06-03 | 1,949 | 1,952 | 1,925 | 1,942 | 17,200 | 1,942 |
2020-06-02 | 1,959 | 1,959 | 1,920 | 1,937 | 11,300 | 1,937 |
2020-06-01 | 1,935 | 1,950 | 1,916 | 1,930 | 9,300 | 1,930 |
2020-05-29 | 1,950 | 1,972 | 1,910 | 1,935 | 16,700 | 1,935 |
2020-05-28 | 1,940 | 1,968 | 1,900 | 1,960 | 28,700 | 1,960 |
2020-05-27 | 1,910 | 1,937 | 1,905 | 1,933 | 15,800 | 1,933 |
2020-05-26 | 1,923 | 1,938 | 1,876 | 1,899 | 11,000 | 1,899 |
2020-05-25 | 1,901 | 1,911 | 1,867 | 1,883 | 8,100 | 1,883 |
2020-05-22 | 1,900 | 1,919 | 1,891 | 1,897 | 10,600 | 1,897 |
2020-05-21 | 1,886 | 1,945 | 1,886 | 1,895 | 15,900 | 1,895 |
2020-05-20 | 1,835 | 1,888 | 1,835 | 1,886 | 14,700 | 1,886 |
2020-05-19 | 1,819 | 1,861 | 1,819 | 1,833 | 14,600 | 1,833 |
2020-05-18 | 1,836 | 1,836 | 1,803 | 1,823 | 7,100 | 1,823 |
2020-05-15 | 1,833 | 1,846 | 1,781 | 1,836 | 10,000 | 1,836 |
2020-05-14 | 1,878 | 1,878 | 1,825 | 1,825 | 6,900 | 1,825 |
2020-05-13 | 1,847 | 1,884 | 1,843 | 1,880 | 6,100 | 1,880 |
2020-05-12 | 1,904 | 1,904 | 1,848 | 1,869 | 8,900 | 1,869 |
2020-05-11 | 1,889 | 1,905 | 1,860 | 1,884 | 24,700 | 1,884 |
2020-05-08 | 1,804 | 1,840 | 1,804 | 1,840 | 10,400 | 1,840 |
2020-05-07 | 1,829 | 1,829 | 1,775 | 1,794 | 8,400 | 1,794 |
2020-05-01 | 1,833 | 1,834 | 1,781 | 1,800 | 14,700 | 1,800 |
2020-04-30 | 1,841 | 1,875 | 1,788 | 1,807 | 30,200 | 1,807 |
2020-04-28 | 1,795 | 1,841 | 1,774 | 1,841 | 21,900 | 1,841 |
2020-04-27 | 1,790 | 1,790 | 1,759 | 1,780 | 14,700 | 1,780 |
2020-04-24 | 1,772 | 1,775 | 1,736 | 1,775 | 11,700 | 1,775 |
2020-04-23 | 1,769 | 1,776 | 1,720 | 1,774 | 10,100 | 1,774 |
2020-04-22 | 1,734 | 1,773 | 1,723 | 1,746 | 18,200 | 1,746 |
2020-04-21 | 1,735 | 1,773 | 1,713 | 1,770 | 13,600 | 1,770 |
2020-04-20 | 1,780 | 1,804 | 1,734 | 1,736 | 12,800 | 1,736 |
2020-04-17 | 1,792 | 1,854 | 1,767 | 1,773 | 18,400 | 1,773 |
2020-04-16 | 1,760 | 1,787 | 1,759 | 1,778 | 7,700 | 1,778 |
2020-04-15 | 1,803 | 1,803 | 1,755 | 1,765 | 11,800 | 1,765 |
2020-04-14 | 1,818 | 1,828 | 1,802 | 1,803 | 9,800 | 1,803 |
2020-04-13 | 1,867 | 1,867 | 1,805 | 1,825 | 15,000 | 1,825 |
2020-04-10 | 1,873 | 1,873 | 1,803 | 1,867 | 8,500 | 1,867 |
2020-04-09 | 1,864 | 1,864 | 1,809 | 1,854 | 15,600 | 1,854 |
2020-04-08 | 1,833 | 1,874 | 1,832 | 1,847 | 22,000 | 1,847 |
2020-04-07 | 1,831 | 1,856 | 1,769 | 1,855 | 21,500 | 1,855 |
2020-04-06 | 1,774 | 1,842 | 1,760 | 1,823 | 19,800 | 1,823 |
2020-04-03 | 1,774 | 1,812 | 1,728 | 1,776 | 15,000 | 1,776 |
2020-04-02 | 1,834 | 1,834 | 1,750 | 1,755 | 12,000 | 1,755 |
2020-04-01 | 1,939 | 1,963 | 1,865 | 1,874 | 11,000 | 1,874 |
2020-03-31 | 1,987 | 1,987 | 1,933 | 1,964 | 14,500 | 1,964 |
2020-03-30 | 2,070 | 2,070 | 1,898 | 1,987 | 26,200 | 1,987 |
2020-03-27 | 2,045 | 2,108 | 2,007 | 2,108 | 35,700 | 2,108 |
2020-03-26 | 1,901 | 2,016 | 1,883 | 2,014 | 23,900 | 2,014 |
2020-03-25 | 1,860 | 1,925 | 1,850 | 1,925 | 14,900 | 1,925 |
2020-03-24 | 1,776 | 1,844 | 1,755 | 1,842 | 19,900 | 1,842 |
2020-03-23 | 1,700 | 1,797 | 1,666 | 1,792 | 17,200 | 1,792 |
2020-03-19 | 1,736 | 1,749 | 1,655 | 1,665 | 14,400 | 1,665 |
2020-03-18 | 1,743 | 1,766 | 1,676 | 1,676 | 29,700 | 1,676 |
2020-03-17 | 1,568 | 1,741 | 1,554 | 1,728 | 24,700 | 1,728 |
2020-03-16 | 1,611 | 1,675 | 1,593 | 1,607 | 26,500 | 1,607 |
2020-03-13 | 1,581 | 1,641 | 1,532 | 1,609 | 42,100 | 1,609 |
2020-03-12 | 1,720 | 1,720 | 1,643 | 1,686 | 43,100 | 1,686 |
2020-03-11 | 1,758 | 1,765 | 1,724 | 1,738 | 12,500 | 1,738 |
2020-03-10 | 1,695 | 1,753 | 1,629 | 1,746 | 26,900 | 1,746 |
2020-03-09 | 1,761 | 1,825 | 1,708 | 1,735 | 41,900 | 1,735 |
2020-03-06 | 1,820 | 1,860 | 1,800 | 1,800 | 17,600 | 1,800 |
2020-03-05 | 1,896 | 1,899 | 1,847 | 1,869 | 15,700 | 1,869 |
2020-03-04 | 1,860 | 1,889 | 1,827 | 1,852 | 20,500 | 1,852 |
2020-03-03 | 1,970 | 1,984 | 1,884 | 1,884 | 19,200 | 1,884 |
2020-03-02 | 1,848 | 1,962 | 1,833 | 1,953 | 20,600 | 1,953 |
2020-02-28 | 1,932 | 1,938 | 1,882 | 1,888 | 31,000 | 1,888 |
2020-02-27 | 2,000 | 2,000 | 1,966 | 1,977 | 23,400 | 1,977 |
2020-02-26 | 1,979 | 2,057 | 1,953 | 2,005 | 28,100 | 2,005 |
2020-02-25 | 2,019 | 2,019 | 1,980 | 1,980 | 20,400 | 1,980 |
2020-02-21 | 2,073 | 2,075 | 2,057 | 2,065 | 8,700 | 2,065 |
2020-02-20 | 2,096 | 2,111 | 2,073 | 2,073 | 10,400 | 2,073 |
2020-02-19 | 2,125 | 2,129 | 2,090 | 2,090 | 10,000 | 2,090 |
2020-02-18 | 2,127 | 2,132 | 2,102 | 2,107 | 12,100 | 2,107 |
2020-02-17 | 2,155 | 2,170 | 2,108 | 2,108 | 17,300 | 2,108 |
2020-02-14 | 2,163 | 2,180 | 2,134 | 2,180 | 9,500 | 2,180 |
2020-02-13 | 2,163 | 2,169 | 2,135 | 2,163 | 9,700 | 2,163 |
2020-02-12 | 2,230 | 2,235 | 2,150 | 2,150 | 13,800 | 2,150 |
2020-02-10 | 2,170 | 2,226 | 2,159 | 2,211 | 14,100 | 2,211 |
2020-02-07 | 2,215 | 2,230 | 2,158 | 2,213 | 19,500 | 2,213 |
2020-02-06 | 2,173 | 2,207 | 2,172 | 2,199 | 19,800 | 2,199 |
2020-02-05 | 2,105 | 2,151 | 2,105 | 2,138 | 8,300 | 2,138 |
2020-02-04 | 2,071 | 2,114 | 2,068 | 2,104 | 7,900 | 2,104 |
2020-02-03 | 2,080 | 2,120 | 2,080 | 2,088 | 17,500 | 2,088 |
2020-01-31 | 2,114 | 2,158 | 2,114 | 2,153 | 14,500 | 2,153 |
2020-01-30 | 2,161 | 2,162 | 2,099 | 2,111 | 32,200 | 2,111 |
2020-01-29 | 2,237 | 2,240 | 2,162 | 2,165 | 38,400 | 2,165 |
2020-01-28 | 2,114 | 2,230 | 2,114 | 2,213 | 23,600 | 2,213 |
2020-01-27 | 2,104 | 2,178 | 2,104 | 2,178 | 16,300 | 2,178 |
2020-01-24 | 2,240 | 2,240 | 2,157 | 2,157 | 15,300 | 2,157 |
2020-01-23 | 2,254 | 2,254 | 2,212 | 2,219 | 9,600 | 2,219 |
2020-01-22 | 2,218 | 2,261 | 2,218 | 2,255 | 13,700 | 2,255 |
2020-01-21 | 2,185 | 2,218 | 2,171 | 2,212 | 9,600 | 2,212 |
2020-01-20 | 2,174 | 2,179 | 2,137 | 2,169 | 18,300 | 2,169 |
2020-01-17 | 2,150 | 2,190 | 2,130 | 2,171 | 22,400 | 2,171 |
2020-01-16 | 2,164 | 2,164 | 2,137 | 2,149 | 12,200 | 2,149 |
2020-01-15 | 2,204 | 2,213 | 2,169 | 2,172 | 19,700 | 2,172 |
2020-01-14 | 2,245 | 2,245 | 2,203 | 2,211 | 11,200 | 2,211 |
2020-01-10 | 2,249 | 2,253 | 2,215 | 2,217 | 9,800 | 2,217 |
2020-01-09 | 2,240 | 2,261 | 2,236 | 2,249 | 6,700 | 2,249 |
2020-01-08 | 2,264 | 2,264 | 2,212 | 2,230 | 18,500 | 2,230 |
2020-01-07 | 2,280 | 2,303 | 2,275 | 2,292 | 13,300 | 2,292 |
2020-01-06 | 2,269 | 2,280 | 2,248 | 2,280 | 12,700 | 2,280 |
分割・併合履歴 : [1991-09-25]1株→1.2株 [1989-12-15]1株→1.2株