9008 京王電鉄(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 | 5,110 | 5,150 | 5,070 | 5,070 | 184,200 | 5,070 |
2021-12-29 | 5,100 | 5,170 | 5,100 | 5,140 | 152,500 | 5,140 |
2021-12-28 | 5,120 | 5,150 | 5,050 | 5,080 | 212,400 | 5,080 |
2021-12-27 | 5,040 | 5,100 | 5,030 | 5,080 | 165,100 | 5,080 |
2021-12-24 | 5,160 | 5,160 | 5,070 | 5,070 | 147,600 | 5,070 |
2021-12-23 | 5,180 | 5,180 | 5,130 | 5,180 | 158,400 | 5,180 |
2021-12-22 | 5,190 | 5,230 | 5,120 | 5,120 | 172,200 | 5,120 |
2021-12-21 | 5,150 | 5,260 | 5,150 | 5,180 | 297,800 | 5,180 |
2021-12-20 | 5,050 | 5,080 | 5,000 | 5,080 | 257,000 | 5,080 |
2021-12-17 | 5,160 | 5,200 | 5,110 | 5,150 | 251,100 | 5,150 |
2021-12-16 | 5,070 | 5,210 | 5,070 | 5,200 | 252,900 | 5,200 |
2021-12-15 | 5,000 | 5,120 | 5,000 | 5,070 | 207,300 | 5,070 |
2021-12-14 | 5,070 | 5,090 | 4,990 | 5,020 | 252,400 | 5,020 |
2021-12-13 | 5,090 | 5,110 | 5,060 | 5,090 | 166,800 | 5,090 |
2021-12-10 | 5,070 | 5,110 | 5,010 | 5,040 | 275,000 | 5,040 |
2021-12-09 | 5,060 | 5,140 | 5,060 | 5,080 | 254,600 | 5,080 |
2021-12-08 | 5,160 | 5,220 | 5,100 | 5,100 | 252,600 | 5,100 |
2021-12-07 | 5,080 | 5,220 | 5,040 | 5,180 | 416,700 | 5,180 |
2021-12-06 | 5,150 | 5,180 | 5,040 | 5,060 | 282,300 | 5,060 |
2021-12-03 | 5,090 | 5,190 | 5,060 | 5,170 | 325,600 | 5,170 |
2021-12-02 | 5,020 | 5,090 | 5,010 | 5,050 | 381,400 | 5,050 |
2021-12-01 | 5,040 | 5,190 | 5,000 | 5,060 | 417,300 | 5,060 |
2021-11-30 | 5,060 | 5,240 | 5,060 | 5,110 | 910,100 | 5,110 |
2021-11-29 | 5,110 | 5,110 | 4,980 | 4,990 | 418,600 | 4,990 |
2021-11-26 | 5,290 | 5,290 | 5,160 | 5,200 | 306,800 | 5,200 |
2021-11-25 | 5,200 | 5,360 | 5,180 | 5,340 | 222,900 | 5,340 |
2021-11-24 | 5,340 | 5,390 | 5,200 | 5,200 | 251,600 | 5,200 |
2021-11-22 | 5,240 | 5,300 | 5,180 | 5,300 | 244,800 | 5,300 |
2021-11-19 | 5,370 | 5,430 | 5,270 | 5,280 | 296,900 | 5,280 |
2021-11-18 | 5,320 | 5,420 | 5,260 | 5,400 | 371,500 | 5,400 |
2021-11-17 | 5,440 | 5,440 | 5,390 | 5,390 | 172,900 | 5,390 |
2021-11-16 | 5,520 | 5,540 | 5,430 | 5,440 | 221,500 | 5,440 |
2021-11-15 | 5,500 | 5,560 | 5,500 | 5,540 | 213,000 | 5,540 |
2021-11-12 | 5,440 | 5,520 | 5,430 | 5,470 | 322,600 | 5,470 |
2021-11-11 | 5,360 | 5,480 | 5,360 | 5,450 | 241,700 | 5,450 |
2021-11-10 | 5,410 | 5,460 | 5,300 | 5,350 | 308,200 | 5,350 |
2021-11-09 | 5,530 | 5,560 | 5,410 | 5,410 | 268,600 | 5,410 |
2021-11-08 | 5,560 | 5,690 | 5,520 | 5,560 | 282,100 | 5,560 |
2021-11-05 | 5,750 | 5,760 | 5,450 | 5,480 | 550,100 | 5,480 |
2021-11-04 | 5,890 | 5,890 | 5,720 | 5,770 | 221,400 | 5,770 |
2021-11-02 | 5,810 | 5,860 | 5,740 | 5,760 | 249,100 | 5,760 |
2021-11-01 | 5,740 | 5,900 | 5,700 | 5,860 | 342,100 | 5,860 |
2021-10-29 | 5,740 | 5,800 | 5,690 | 5,740 | 284,300 | 5,740 |
2021-10-28 | 5,680 | 5,810 | 5,680 | 5,760 | 1,065,600 | 5,760 |
2021-10-27 | 5,790 | 5,790 | 5,690 | 5,760 | 302,600 | 5,760 |
2021-10-26 | 5,790 | 5,840 | 5,750 | 5,780 | 285,400 | 5,780 |
2021-10-25 | 5,730 | 5,830 | 5,720 | 5,780 | 261,800 | 5,780 |
2021-10-22 | 5,720 | 5,830 | 5,690 | 5,820 | 252,500 | 5,820 |
2021-10-21 | 5,880 | 5,900 | 5,760 | 5,780 | 286,400 | 5,780 |
2021-10-20 | 5,720 | 5,880 | 5,680 | 5,880 | 514,300 | 5,880 |
2021-10-19 | 5,650 | 5,690 | 5,580 | 5,660 | 188,700 | 5,660 |
2021-10-18 | 5,710 | 5,720 | 5,600 | 5,660 | 223,400 | 5,660 |
2021-10-15 | 5,670 | 5,700 | 5,630 | 5,680 | 256,300 | 5,680 |
2021-10-14 | 5,500 | 5,640 | 5,430 | 5,640 | 335,700 | 5,640 |
2021-10-13 | 5,570 | 5,640 | 5,500 | 5,530 | 294,700 | 5,530 |
2021-10-12 | 5,620 | 5,620 | 5,510 | 5,580 | 344,500 | 5,580 |
2021-10-11 | 5,510 | 5,660 | 5,500 | 5,650 | 373,400 | 5,650 |
2021-10-08 | 5,520 | 5,670 | 5,470 | 5,560 | 643,800 | 5,560 |
2021-10-07 | 5,670 | 5,670 | 5,510 | 5,510 | 567,800 | 5,510 |
2021-10-06 | 5,870 | 5,870 | 5,650 | 5,680 | 520,900 | 5,680 |
2021-10-05 | 5,900 | 6,030 | 5,830 | 5,870 | 455,600 | 5,870 |
2021-10-04 | 5,900 | 5,960 | 5,820 | 5,960 | 411,600 | 5,960 |
2021-10-01 | 5,960 | 5,960 | 5,760 | 5,810 | 393,800 | 5,810 |
2021-09-30 | 5,900 | 6,030 | 5,880 | 5,990 | 430,900 | 5,990 |
2021-09-29 | 5,930 | 5,970 | 5,830 | 5,900 | 476,200 | 5,900 |
2021-09-28 | 6,110 | 6,120 | 5,980 | 5,990 | 519,200 | 5,990 |
2021-09-27 | 6,050 | 6,150 | 6,040 | 6,060 | 348,400 | 6,060 |
2021-09-24 | 5,990 | 6,020 | 5,910 | 6,000 | 337,400 | 6,000 |
2021-09-22 | 5,990 | 5,990 | 5,850 | 5,900 | 295,500 | 5,900 |
2021-09-21 | 5,880 | 6,000 | 5,860 | 5,990 | 320,800 | 5,990 |
2021-09-17 | 5,910 | 5,980 | 5,870 | 5,960 | 438,400 | 5,960 |
2021-09-16 | 5,840 | 5,880 | 5,800 | 5,860 | 285,400 | 5,860 |
2021-09-15 | 5,840 | 5,860 | 5,760 | 5,780 | 261,300 | 5,780 |
2021-09-14 | 5,900 | 5,900 | 5,830 | 5,870 | 274,100 | 5,870 |
2021-09-13 | 5,870 | 5,890 | 5,810 | 5,860 | 229,700 | 5,860 |
2021-09-10 | 5,920 | 5,990 | 5,890 | 5,920 | 498,500 | 5,920 |
2021-09-09 | 5,900 | 6,000 | 5,900 | 5,920 | 315,200 | 5,920 |
2021-09-08 | 6,040 | 6,080 | 5,940 | 6,000 | 357,000 | 6,000 |
2021-09-07 | 6,020 | 6,020 | 5,940 | 6,000 | 315,900 | 6,000 |
2021-09-06 | 5,990 | 6,020 | 5,920 | 5,950 | 299,900 | 5,950 |
2021-09-03 | 5,810 | 5,930 | 5,740 | 5,910 | 358,500 | 5,910 |
2021-09-02 | 5,760 | 5,820 | 5,620 | 5,810 | 666,100 | 5,810 |
2021-09-01 | 5,880 | 5,930 | 5,820 | 5,830 | 475,900 | 5,830 |
2021-08-31 | 6,050 | 6,060 | 5,880 | 5,920 | 597,600 | 5,920 |
2021-08-30 | 6,140 | 6,320 | 6,130 | 6,150 | 945,900 | 6,150 |
2021-08-27 | 6,210 | 6,210 | 6,050 | 6,080 | 257,000 | 6,080 |
2021-08-26 | 6,120 | 6,230 | 6,110 | 6,220 | 246,100 | 6,220 |
2021-08-25 | 6,100 | 6,210 | 6,100 | 6,130 | 231,200 | 6,130 |
2021-08-24 | 6,040 | 6,150 | 6,040 | 6,110 | 468,400 | 6,110 |
2021-08-23 | 5,930 | 6,060 | 5,930 | 6,040 | 430,800 | 6,040 |
2021-08-20 | 5,750 | 5,970 | 5,750 | 5,930 | 310,200 | 5,930 |
2021-08-19 | 5,850 | 5,850 | 5,780 | 5,800 | 254,000 | 5,800 |
2021-08-18 | 5,880 | 5,920 | 5,840 | 5,870 | 242,300 | 5,870 |
2021-08-17 | 6,020 | 6,040 | 5,910 | 5,930 | 246,600 | 5,930 |
2021-08-16 | 6,040 | 6,060 | 5,960 | 6,010 | 215,200 | 6,010 |
2021-08-13 | 6,150 | 6,150 | 6,040 | 6,080 | 229,500 | 6,080 |
2021-08-12 | 6,290 | 6,290 | 6,140 | 6,150 | 159,600 | 6,150 |
2021-08-11 | 6,180 | 6,240 | 6,140 | 6,220 | 242,000 | 6,220 |
2021-08-10 | 5,990 | 6,220 | 5,990 | 6,170 | 300,700 | 6,170 |
2021-08-06 | 6,000 | 6,040 | 5,980 | 5,990 | 199,800 | 5,990 |
2021-08-05 | 6,000 | 6,060 | 5,970 | 6,010 | 257,300 | 6,010 |
2021-08-04 | 6,110 | 6,150 | 6,040 | 6,050 | 234,800 | 6,050 |
2021-08-03 | 6,170 | 6,200 | 6,100 | 6,110 | 299,300 | 6,110 |
2021-08-02 | 6,130 | 6,330 | 6,110 | 6,240 | 295,000 | 6,240 |
2021-07-30 | 6,070 | 6,140 | 6,050 | 6,110 | 356,700 | 6,110 |
2021-07-29 | 6,350 | 6,380 | 6,120 | 6,140 | 399,900 | 6,140 |
2021-07-28 | 6,320 | 6,350 | 6,250 | 6,250 | 269,400 | 6,250 |
2021-07-27 | 6,400 | 6,420 | 6,290 | 6,410 | 219,100 | 6,410 |
2021-07-26 | 6,420 | 6,420 | 6,310 | 6,330 | 244,700 | 6,330 |
2021-07-21 | 6,270 | 6,360 | 6,220 | 6,280 | 225,300 | 6,280 |
2021-07-20 | 6,180 | 6,290 | 6,110 | 6,240 | 284,600 | 6,240 |
2021-07-19 | 6,260 | 6,320 | 6,170 | 6,250 | 309,300 | 6,250 |
2021-07-16 | 6,360 | 6,430 | 6,300 | 6,300 | 241,800 | 6,300 |
2021-07-15 | 6,510 | 6,520 | 6,390 | 6,400 | 200,600 | 6,400 |
2021-07-14 | 6,540 | 6,580 | 6,510 | 6,540 | 188,300 | 6,540 |
2021-07-13 | 6,600 | 6,640 | 6,550 | 6,570 | 176,100 | 6,570 |
2021-07-12 | 6,640 | 6,650 | 6,550 | 6,560 | 234,200 | 6,560 |
2021-07-09 | 6,360 | 6,530 | 6,340 | 6,510 | 430,200 | 6,510 |
2021-07-08 | 6,440 | 6,520 | 6,410 | 6,460 | 401,100 | 6,460 |
2021-07-07 | 6,510 | 6,570 | 6,500 | 6,540 | 226,300 | 6,540 |
2021-07-06 | 6,660 | 6,670 | 6,580 | 6,630 | 132,600 | 6,630 |
2021-07-05 | 6,580 | 6,630 | 6,550 | 6,630 | 176,600 | 6,630 |
2021-07-02 | 6,590 | 6,660 | 6,520 | 6,550 | 220,900 | 6,550 |
2021-07-01 | 6,570 | 6,630 | 6,520 | 6,530 | 174,800 | 6,530 |
2021-06-30 | 6,610 | 6,670 | 6,520 | 6,530 | 231,300 | 6,530 |
2021-06-29 | 6,570 | 6,620 | 6,470 | 6,600 | 256,600 | 6,600 |
2021-06-28 | 6,690 | 6,710 | 6,640 | 6,660 | 164,100 | 6,660 |
2021-06-25 | 6,740 | 6,770 | 6,640 | 6,680 | 177,400 | 6,680 |
2021-06-24 | 6,730 | 6,730 | 6,630 | 6,650 | 157,700 | 6,650 |
2021-06-23 | 6,760 | 6,810 | 6,710 | 6,760 | 188,700 | 6,760 |
2021-06-22 | 6,730 | 6,800 | 6,700 | 6,790 | 373,400 | 6,790 |
2021-06-21 | 6,600 | 6,630 | 6,530 | 6,550 | 575,600 | 6,550 |
2021-06-18 | 6,910 | 6,910 | 6,710 | 6,710 | 450,400 | 6,710 |
2021-06-17 | 6,990 | 7,000 | 6,890 | 6,910 | 218,100 | 6,910 |
2021-06-16 | 7,240 | 7,270 | 7,010 | 7,040 | 238,100 | 7,040 |
2021-06-15 | 7,190 | 7,240 | 7,120 | 7,220 | 196,100 | 7,220 |
2021-06-14 | 7,260 | 7,300 | 7,150 | 7,190 | 130,600 | 7,190 |
2021-06-11 | 7,220 | 7,220 | 7,090 | 7,180 | 381,900 | 7,180 |
2021-06-10 | 7,080 | 7,200 | 7,070 | 7,160 | 272,500 | 7,160 |
2021-06-09 | 7,000 | 7,080 | 6,980 | 7,050 | 212,700 | 7,050 |
2021-06-08 | 6,860 | 6,980 | 6,850 | 6,970 | 145,400 | 6,970 |
2021-06-07 | 6,890 | 6,900 | 6,820 | 6,840 | 183,000 | 6,840 |
2021-06-04 | 6,890 | 6,950 | 6,820 | 6,910 | 199,200 | 6,910 |
2021-06-03 | 6,950 | 7,110 | 6,940 | 6,960 | 242,800 | 6,960 |
2021-06-02 | 6,700 | 6,900 | 6,620 | 6,890 | 326,300 | 6,890 |
2021-06-01 | 6,860 | 6,910 | 6,700 | 6,750 | 184,000 | 6,750 |
2021-05-31 | 6,950 | 7,020 | 6,770 | 6,800 | 230,600 | 6,800 |
2021-05-28 | 6,830 | 7,050 | 6,820 | 7,000 | 300,400 | 7,000 |
2021-05-27 | 6,810 | 6,860 | 6,710 | 6,760 | 661,900 | 6,760 |
2021-05-26 | 6,750 | 6,870 | 6,750 | 6,830 | 212,200 | 6,830 |
2021-05-25 | 6,810 | 6,830 | 6,730 | 6,800 | 212,000 | 6,800 |
2021-05-24 | 6,760 | 6,850 | 6,710 | 6,780 | 318,300 | 6,780 |
2021-05-21 | 6,800 | 6,840 | 6,750 | 6,800 | 255,600 | 6,800 |
2021-05-20 | 6,930 | 6,970 | 6,840 | 6,840 | 201,700 | 6,840 |
2021-05-19 | 6,990 | 7,020 | 6,890 | 6,970 | 276,600 | 6,970 |
2021-05-18 | 7,020 | 7,170 | 7,000 | 7,130 | 247,500 | 7,130 |
2021-05-17 | 7,030 | 7,080 | 6,990 | 7,010 | 182,900 | 7,010 |
2021-05-14 | 6,830 | 7,030 | 6,830 | 7,000 | 265,900 | 7,000 |
2021-05-13 | 6,870 | 6,930 | 6,730 | 6,750 | 364,100 | 6,750 |
2021-05-12 | 6,930 | 6,980 | 6,810 | 6,890 | 411,300 | 6,890 |
2021-05-11 | 7,110 | 7,120 | 6,880 | 6,910 | 335,400 | 6,910 |
2021-05-10 | 7,180 | 7,290 | 7,140 | 7,210 | 186,900 | 7,210 |
2021-05-07 | 7,260 | 7,260 | 7,050 | 7,100 | 259,000 | 7,100 |
2021-05-06 | 7,050 | 7,290 | 7,050 | 7,250 | 381,700 | 7,250 |
2021-04-30 | 7,000 | 7,190 | 7,000 | 7,100 | 315,600 | 7,100 |
2021-04-28 | 7,070 | 7,100 | 7,000 | 7,000 | 271,800 | 7,000 |
2021-04-27 | 7,060 | 7,100 | 6,990 | 7,070 | 231,000 | 7,070 |
2021-04-26 | 7,070 | 7,140 | 7,000 | 7,080 | 238,700 | 7,080 |
2021-04-23 | 6,930 | 7,050 | 6,910 | 7,030 | 195,800 | 7,030 |
2021-04-22 | 6,800 | 6,950 | 6,750 | 6,940 | 224,100 | 6,940 |
2021-04-21 | 6,800 | 6,850 | 6,740 | 6,790 | 338,500 | 6,790 |
2021-04-20 | 6,930 | 6,940 | 6,850 | 6,900 | 268,400 | 6,900 |
2021-04-19 | 7,120 | 7,130 | 6,950 | 6,970 | 250,300 | 6,970 |
2021-04-16 | 7,140 | 7,160 | 7,030 | 7,130 | 176,600 | 7,130 |
2021-04-15 | 7,110 | 7,200 | 7,080 | 7,120 | 135,600 | 7,120 |
2021-04-14 | 7,060 | 7,100 | 7,010 | 7,060 | 197,100 | 7,060 |
2021-04-13 | 7,170 | 7,170 | 7,070 | 7,090 | 295,800 | 7,090 |
2021-04-12 | 7,300 | 7,340 | 7,180 | 7,190 | 170,100 | 7,190 |
2021-04-09 | 7,170 | 7,340 | 7,140 | 7,280 | 311,100 | 7,280 |
2021-04-08 | 7,280 | 7,300 | 7,160 | 7,170 | 258,600 | 7,170 |
2021-04-07 | 7,340 | 7,410 | 7,240 | 7,280 | 294,600 | 7,280 |
2021-04-06 | 7,550 | 7,580 | 7,330 | 7,350 | 247,800 | 7,350 |
2021-04-05 | 7,550 | 7,600 | 7,520 | 7,540 | 182,800 | 7,540 |
2021-04-02 | 7,510 | 7,570 | 7,460 | 7,500 | 164,500 | 7,500 |
2021-04-01 | 7,500 | 7,580 | 7,380 | 7,420 | 207,000 | 7,420 |
2021-03-31 | 7,480 | 7,520 | 7,420 | 7,440 | 286,000 | 7,440 |
2021-03-30 | 7,750 | 7,750 | 7,510 | 7,570 | 365,000 | 7,570 |
2021-03-29 | 7,770 | 7,850 | 7,690 | 7,760 | 615,300 | 7,760 |
2021-03-26 | 7,450 | 7,680 | 7,390 | 7,670 | 378,700 | 7,670 |
2021-03-25 | 7,300 | 7,410 | 7,300 | 7,370 | 318,800 | 7,370 |
2021-03-24 | 7,350 | 7,370 | 7,210 | 7,210 | 438,700 | 7,210 |
2021-03-23 | 7,640 | 7,650 | 7,450 | 7,450 | 390,800 | 7,450 |
2021-03-22 | 7,950 | 7,950 | 7,620 | 7,660 | 473,600 | 7,660 |
2021-03-19 | 7,970 | 8,070 | 7,870 | 8,000 | 592,800 | 8,000 |
2021-03-18 | 8,070 | 8,170 | 7,950 | 8,000 | 380,100 | 8,000 |
2021-03-17 | 7,950 | 8,140 | 7,920 | 8,130 | 293,900 | 8,130 |
2021-03-16 | 7,890 | 7,950 | 7,820 | 7,920 | 480,800 | 7,920 |
2021-03-15 | 7,810 | 7,950 | 7,730 | 7,930 | 492,900 | 7,930 |
2021-03-12 | 7,800 | 7,840 | 7,660 | 7,810 | 442,800 | 7,810 |
2021-03-11 | 7,900 | 7,900 | 7,760 | 7,800 | 294,800 | 7,800 |
2021-03-10 | 7,880 | 8,000 | 7,850 | 7,900 | 320,100 | 7,900 |
2021-03-09 | 7,940 | 8,040 | 7,880 | 8,030 | 248,400 | 8,030 |
2021-03-08 | 7,860 | 7,950 | 7,730 | 7,800 | 253,600 | 7,800 |
2021-03-05 | 7,800 | 7,810 | 7,630 | 7,770 | 240,700 | 7,770 |
2021-03-04 | 7,720 | 7,780 | 7,580 | 7,760 | 284,800 | 7,760 |
2021-03-03 | 7,930 | 7,940 | 7,710 | 7,780 | 251,800 | 7,780 |
2021-03-02 | 7,980 | 7,980 | 7,690 | 7,870 | 380,800 | 7,870 |
2021-03-01 | 8,050 | 8,050 | 7,840 | 7,930 | 319,100 | 7,930 |
2021-02-26 | 8,340 | 8,340 | 7,910 | 7,950 | 486,200 | 7,950 |
2021-02-25 | 8,430 | 8,440 | 8,240 | 8,350 | 245,600 | 8,350 |
2021-02-24 | 8,380 | 8,450 | 8,290 | 8,340 | 307,100 | 8,340 |
2021-02-22 | 8,580 | 8,600 | 8,380 | 8,380 | 199,800 | 8,380 |
2021-02-19 | 8,700 | 8,710 | 8,380 | 8,430 | 261,600 | 8,430 |
2021-02-18 | 8,780 | 8,820 | 8,680 | 8,710 | 207,800 | 8,710 |
2021-02-17 | 8,630 | 8,770 | 8,570 | 8,710 | 246,800 | 8,710 |
2021-02-16 | 8,740 | 8,780 | 8,660 | 8,710 | 183,400 | 8,710 |
2021-02-15 | 8,680 | 8,790 | 8,620 | 8,720 | 238,300 | 8,720 |
2021-02-12 | 8,480 | 8,620 | 8,390 | 8,620 | 320,100 | 8,620 |
2021-02-10 | 8,490 | 8,530 | 8,380 | 8,480 | 314,500 | 8,480 |
2021-02-09 | 8,560 | 8,660 | 8,470 | 8,560 | 302,200 | 8,560 |
2021-02-08 | 8,310 | 8,630 | 8,300 | 8,560 | 437,600 | 8,560 |
2021-02-05 | 8,320 | 8,320 | 8,130 | 8,240 | 351,800 | 8,240 |
2021-02-04 | 8,430 | 8,550 | 8,230 | 8,240 | 323,500 | 8,240 |
2021-02-03 | 8,220 | 8,470 | 8,190 | 8,460 | 395,800 | 8,460 |
2021-02-02 | 8,020 | 8,270 | 8,000 | 8,270 | 378,200 | 8,270 |
2021-02-01 | 7,770 | 7,980 | 7,770 | 7,940 | 337,900 | 7,940 |
2021-01-29 | 7,690 | 7,750 | 7,600 | 7,650 | 290,900 | 7,650 |
2021-01-28 | 7,670 | 7,860 | 7,650 | 7,730 | 1,268,400 | 7,730 |
2021-01-27 | 7,960 | 7,980 | 7,700 | 7,720 | 575,700 | 7,720 |
2021-01-26 | 8,160 | 8,160 | 7,910 | 7,940 | 352,700 | 7,940 |
2021-01-25 | 8,210 | 8,270 | 8,120 | 8,190 | 243,800 | 8,190 |
2021-01-22 | 8,110 | 8,250 | 8,060 | 8,240 | 209,500 | 8,240 |
2021-01-21 | 8,280 | 8,350 | 8,090 | 8,140 | 281,200 | 8,140 |
2021-01-20 | 8,440 | 8,440 | 8,110 | 8,140 | 315,400 | 8,140 |
2021-01-19 | 8,320 | 8,490 | 8,250 | 8,470 | 289,500 | 8,470 |
2021-01-18 | 8,230 | 8,380 | 8,230 | 8,270 | 237,100 | 8,270 |
2021-01-15 | 8,260 | 8,410 | 8,200 | 8,310 | 316,000 | 8,310 |
2021-01-14 | 7,940 | 8,290 | 7,900 | 8,270 | 392,500 | 8,270 |
2021-01-13 | 7,800 | 8,000 | 7,770 | 7,990 | 215,000 | 7,990 |
2021-01-12 | 7,860 | 7,970 | 7,790 | 7,830 | 259,100 | 7,830 |
2021-01-08 | 7,670 | 7,750 | 7,540 | 7,750 | 317,300 | 7,750 |
2021-01-07 | 7,730 | 7,850 | 7,660 | 7,660 | 310,600 | 7,660 |
2021-01-06 | 7,580 | 7,730 | 7,550 | 7,690 | 204,400 | 7,690 |
2021-01-05 | 7,570 | 7,720 | 7,560 | 7,640 | 232,200 | 7,640 |
2021-01-04 | 7,980 | 7,990 | 7,570 | 7,580 | 320,300 | 7,580 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1993-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-03-27]1株→1.05株