9044 南海電気鉄道(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 | 2,637 | 2,644 | 2,615 | 2,618 | 150,500 | 2,618 |
2020-12-29 | 2,598 | 2,646 | 2,598 | 2,646 | 159,300 | 2,646 |
2020-12-28 | 2,560 | 2,578 | 2,532 | 2,578 | 141,300 | 2,578 |
2020-12-25 | 2,550 | 2,572 | 2,530 | 2,544 | 82,300 | 2,544 |
2020-12-24 | 2,529 | 2,558 | 2,523 | 2,529 | 143,100 | 2,529 |
2020-12-23 | 2,518 | 2,538 | 2,494 | 2,518 | 115,800 | 2,518 |
2020-12-22 | 2,521 | 2,531 | 2,493 | 2,504 | 164,100 | 2,504 |
2020-12-21 | 2,540 | 2,574 | 2,530 | 2,543 | 194,000 | 2,543 |
2020-12-18 | 2,585 | 2,591 | 2,533 | 2,553 | 499,500 | 2,553 |
2020-12-17 | 2,607 | 2,611 | 2,579 | 2,587 | 229,800 | 2,587 |
2020-12-16 | 2,660 | 2,676 | 2,625 | 2,628 | 150,900 | 2,628 |
2020-12-15 | 2,650 | 2,662 | 2,617 | 2,662 | 192,400 | 2,662 |
2020-12-14 | 2,671 | 2,721 | 2,663 | 2,682 | 174,800 | 2,682 |
2020-12-11 | 2,645 | 2,674 | 2,626 | 2,673 | 197,700 | 2,673 |
2020-12-10 | 2,634 | 2,671 | 2,634 | 2,650 | 148,800 | 2,650 |
2020-12-09 | 2,611 | 2,659 | 2,606 | 2,648 | 228,600 | 2,648 |
2020-12-08 | 2,604 | 2,642 | 2,598 | 2,602 | 248,600 | 2,602 |
2020-12-07 | 2,639 | 2,641 | 2,603 | 2,604 | 197,900 | 2,604 |
2020-12-04 | 2,658 | 2,672 | 2,612 | 2,621 | 191,500 | 2,621 |
2020-12-03 | 2,663 | 2,690 | 2,640 | 2,650 | 268,700 | 2,650 |
2020-12-02 | 2,651 | 2,680 | 2,634 | 2,661 | 381,300 | 2,661 |
2020-12-01 | 2,650 | 2,677 | 2,602 | 2,636 | 338,100 | 2,636 |
2020-11-30 | 2,750 | 2,764 | 2,617 | 2,622 | 674,000 | 2,622 |
2020-11-27 | 2,830 | 2,840 | 2,739 | 2,739 | 1,887,200 | 2,739 |
2020-11-26 | 2,827 | 2,833 | 2,795 | 2,818 | 369,300 | 2,818 |
2020-11-25 | 2,955 | 2,963 | 2,827 | 2,831 | 480,000 | 2,831 |
2020-11-24 | 2,915 | 2,955 | 2,892 | 2,940 | 857,300 | 2,940 |
2020-11-20 | 2,798 | 2,815 | 2,765 | 2,815 | 320,500 | 2,815 |
2020-11-19 | 2,725 | 2,806 | 2,704 | 2,805 | 422,700 | 2,805 |
2020-11-18 | 2,746 | 2,770 | 2,716 | 2,744 | 322,100 | 2,744 |
2020-11-17 | 2,731 | 2,747 | 2,703 | 2,746 | 308,800 | 2,746 |
2020-11-16 | 2,675 | 2,717 | 2,659 | 2,698 | 347,100 | 2,698 |
2020-11-13 | 2,696 | 2,702 | 2,630 | 2,653 | 331,400 | 2,653 |
2020-11-12 | 2,691 | 2,725 | 2,652 | 2,709 | 328,800 | 2,709 |
2020-11-11 | 2,725 | 2,750 | 2,685 | 2,719 | 435,400 | 2,719 |
2020-11-10 | 2,604 | 2,694 | 2,604 | 2,693 | 555,700 | 2,693 |
2020-11-09 | 2,550 | 2,563 | 2,496 | 2,536 | 233,100 | 2,536 |
2020-11-06 | 2,500 | 2,534 | 2,485 | 2,525 | 283,400 | 2,525 |
2020-11-05 | 2,494 | 2,518 | 2,475 | 2,510 | 332,500 | 2,510 |
2020-11-04 | 2,449 | 2,481 | 2,415 | 2,471 | 378,600 | 2,471 |
2020-11-02 | 2,328 | 2,410 | 2,311 | 2,405 | 504,500 | 2,405 |
2020-10-30 | 2,203 | 2,389 | 2,174 | 2,378 | 653,900 | 2,378 |
2020-10-29 | 2,204 | 2,231 | 2,201 | 2,223 | 203,200 | 2,223 |
2020-10-28 | 2,213 | 2,229 | 2,200 | 2,228 | 129,500 | 2,228 |
2020-10-27 | 2,240 | 2,240 | 2,203 | 2,227 | 171,600 | 2,227 |
2020-10-26 | 2,240 | 2,254 | 2,228 | 2,250 | 102,500 | 2,250 |
2020-10-23 | 2,235 | 2,261 | 2,222 | 2,239 | 129,600 | 2,239 |
2020-10-22 | 2,219 | 2,229 | 2,198 | 2,217 | 134,000 | 2,217 |
2020-10-21 | 2,230 | 2,264 | 2,230 | 2,247 | 154,300 | 2,247 |
2020-10-20 | 2,245 | 2,260 | 2,201 | 2,204 | 212,200 | 2,204 |
2020-10-19 | 2,235 | 2,285 | 2,235 | 2,262 | 138,600 | 2,262 |
2020-10-16 | 2,274 | 2,274 | 2,235 | 2,237 | 162,000 | 2,237 |
2020-10-15 | 2,280 | 2,300 | 2,270 | 2,274 | 105,500 | 2,274 |
2020-10-14 | 2,298 | 2,301 | 2,280 | 2,299 | 111,800 | 2,299 |
2020-10-13 | 2,314 | 2,320 | 2,286 | 2,308 | 122,100 | 2,308 |
2020-10-12 | 2,283 | 2,300 | 2,272 | 2,296 | 116,400 | 2,296 |
2020-10-09 | 2,350 | 2,350 | 2,301 | 2,302 | 132,500 | 2,302 |
2020-10-08 | 2,336 | 2,346 | 2,303 | 2,332 | 145,200 | 2,332 |
2020-10-07 | 2,338 | 2,348 | 2,313 | 2,331 | 206,700 | 2,331 |
2020-10-06 | 2,371 | 2,379 | 2,346 | 2,365 | 141,000 | 2,365 |
2020-10-05 | 2,330 | 2,382 | 2,309 | 2,370 | 255,300 | 2,370 |
2020-10-02 | 2,346 | 2,354 | 2,279 | 2,289 | 264,400 | 2,289 |
2020-09-30 | 2,345 | 2,387 | 2,330 | 2,330 | 281,300 | 2,330 |
2020-09-29 | 2,422 | 2,426 | 2,319 | 2,357 | 1,183,800 | 2,357 |
2020-09-28 | 2,388 | 2,435 | 2,364 | 2,435 | 2,008,300 | 2,435 |
2020-09-25 | 2,385 | 2,414 | 2,365 | 2,377 | 1,368,600 | 2,377 |
2020-09-24 | 2,377 | 2,434 | 2,372 | 2,386 | 634,200 | 2,386 |
2020-09-23 | 2,352 | 2,416 | 2,351 | 2,406 | 521,400 | 2,406 |
2020-09-18 | 2,324 | 2,373 | 2,317 | 2,365 | 576,000 | 2,365 |
2020-09-17 | 2,344 | 2,359 | 2,318 | 2,325 | 341,200 | 2,325 |
2020-09-16 | 2,368 | 2,384 | 2,353 | 2,358 | 216,300 | 2,358 |
2020-09-15 | 2,397 | 2,397 | 2,351 | 2,368 | 263,600 | 2,368 |
2020-09-14 | 2,373 | 2,438 | 2,373 | 2,420 | 250,700 | 2,420 |
2020-09-11 | 2,344 | 2,373 | 2,326 | 2,371 | 245,800 | 2,371 |
2020-09-10 | 2,318 | 2,344 | 2,292 | 2,344 | 165,900 | 2,344 |
2020-09-09 | 2,312 | 2,321 | 2,283 | 2,308 | 251,700 | 2,308 |
2020-09-08 | 2,338 | 2,352 | 2,316 | 2,348 | 218,700 | 2,348 |
2020-09-07 | 2,315 | 2,336 | 2,303 | 2,331 | 160,400 | 2,331 |
2020-09-04 | 2,300 | 2,319 | 2,288 | 2,318 | 187,400 | 2,318 |
2020-09-03 | 2,331 | 2,337 | 2,305 | 2,318 | 163,100 | 2,318 |
2020-09-02 | 2,315 | 2,319 | 2,287 | 2,310 | 141,100 | 2,310 |
2020-09-01 | 2,318 | 2,318 | 2,283 | 2,304 | 171,200 | 2,304 |
2020-08-31 | 2,336 | 2,366 | 2,328 | 2,333 | 217,000 | 2,333 |
2020-08-28 | 2,307 | 2,357 | 2,269 | 2,301 | 279,100 | 2,301 |
2020-08-27 | 2,306 | 2,318 | 2,282 | 2,288 | 189,900 | 2,288 |
2020-08-26 | 2,295 | 2,318 | 2,287 | 2,312 | 152,200 | 2,312 |
2020-08-25 | 2,297 | 2,335 | 2,297 | 2,323 | 243,900 | 2,323 |
2020-08-24 | 2,284 | 2,294 | 2,249 | 2,255 | 195,300 | 2,255 |
2020-08-21 | 2,298 | 2,319 | 2,268 | 2,271 | 244,700 | 2,271 |
2020-08-20 | 2,261 | 2,306 | 2,261 | 2,281 | 369,800 | 2,281 |
2020-08-19 | 2,310 | 2,330 | 2,296 | 2,310 | 142,500 | 2,310 |
2020-08-18 | 2,300 | 2,323 | 2,270 | 2,318 | 197,200 | 2,318 |
2020-08-17 | 2,334 | 2,348 | 2,303 | 2,303 | 161,700 | 2,303 |
2020-08-14 | 2,362 | 2,371 | 2,334 | 2,341 | 183,200 | 2,341 |
2020-08-13 | 2,390 | 2,390 | 2,332 | 2,375 | 228,700 | 2,375 |
2020-08-12 | 2,298 | 2,375 | 2,285 | 2,358 | 297,300 | 2,358 |
2020-08-11 | 2,225 | 2,301 | 2,225 | 2,295 | 309,600 | 2,295 |
2020-08-07 | 2,135 | 2,196 | 2,124 | 2,179 | 289,400 | 2,179 |
2020-08-06 | 2,209 | 2,213 | 2,130 | 2,142 | 293,300 | 2,142 |
2020-08-05 | 2,221 | 2,232 | 2,166 | 2,215 | 308,400 | 2,215 |
2020-08-04 | 2,109 | 2,238 | 2,103 | 2,233 | 402,300 | 2,233 |
2020-08-03 | 2,068 | 2,090 | 2,033 | 2,074 | 476,400 | 2,074 |
2020-07-31 | 2,170 | 2,197 | 2,062 | 2,068 | 578,900 | 2,068 |
2020-07-30 | 2,330 | 2,340 | 2,219 | 2,232 | 313,700 | 2,232 |
2020-07-29 | 2,360 | 2,368 | 2,336 | 2,340 | 115,700 | 2,340 |
2020-07-28 | 2,417 | 2,417 | 2,352 | 2,360 | 159,300 | 2,360 |
2020-07-27 | 2,382 | 2,420 | 2,359 | 2,420 | 187,500 | 2,420 |
2020-07-22 | 2,440 | 2,440 | 2,403 | 2,404 | 151,600 | 2,404 |
2020-07-21 | 2,412 | 2,434 | 2,401 | 2,434 | 169,400 | 2,434 |
2020-07-20 | 2,415 | 2,420 | 2,387 | 2,413 | 121,100 | 2,413 |
2020-07-17 | 2,428 | 2,437 | 2,407 | 2,413 | 124,400 | 2,413 |
2020-07-16 | 2,406 | 2,444 | 2,398 | 2,432 | 139,500 | 2,432 |
2020-07-15 | 2,394 | 2,415 | 2,367 | 2,398 | 210,900 | 2,398 |
2020-07-14 | 2,412 | 2,415 | 2,374 | 2,376 | 122,000 | 2,376 |
2020-07-13 | 2,383 | 2,420 | 2,377 | 2,413 | 158,700 | 2,413 |
2020-07-10 | 2,398 | 2,407 | 2,350 | 2,351 | 169,100 | 2,351 |
2020-07-09 | 2,424 | 2,424 | 2,378 | 2,398 | 216,100 | 2,398 |
2020-07-08 | 2,431 | 2,466 | 2,416 | 2,418 | 183,200 | 2,418 |
2020-07-07 | 2,472 | 2,483 | 2,436 | 2,451 | 186,700 | 2,451 |
2020-07-06 | 2,449 | 2,493 | 2,439 | 2,491 | 187,700 | 2,491 |
2020-07-03 | 2,454 | 2,466 | 2,426 | 2,446 | 135,700 | 2,446 |
2020-07-02 | 2,415 | 2,486 | 2,415 | 2,459 | 196,000 | 2,459 |
2020-07-01 | 2,495 | 2,495 | 2,411 | 2,419 | 175,000 | 2,419 |
2020-06-30 | 2,534 | 2,539 | 2,460 | 2,466 | 236,000 | 2,466 |
2020-06-29 | 2,492 | 2,512 | 2,486 | 2,495 | 134,300 | 2,495 |
2020-06-26 | 2,511 | 2,544 | 2,486 | 2,527 | 172,600 | 2,527 |
2020-06-25 | 2,455 | 2,496 | 2,448 | 2,488 | 159,900 | 2,488 |
2020-06-24 | 2,510 | 2,519 | 2,473 | 2,482 | 120,500 | 2,482 |
2020-06-23 | 2,450 | 2,513 | 2,450 | 2,494 | 155,300 | 2,494 |
2020-06-22 | 2,460 | 2,473 | 2,446 | 2,447 | 141,900 | 2,447 |
2020-06-19 | 2,508 | 2,536 | 2,492 | 2,492 | 339,200 | 2,492 |
2020-06-18 | 2,496 | 2,509 | 2,453 | 2,508 | 207,300 | 2,508 |
2020-06-17 | 2,542 | 2,544 | 2,506 | 2,510 | 118,900 | 2,510 |
2020-06-16 | 2,520 | 2,573 | 2,511 | 2,561 | 247,500 | 2,561 |
2020-06-15 | 2,500 | 2,549 | 2,486 | 2,504 | 280,400 | 2,504 |
2020-06-12 | 2,516 | 2,530 | 2,492 | 2,516 | 304,600 | 2,516 |
2020-06-11 | 2,628 | 2,630 | 2,590 | 2,604 | 179,900 | 2,604 |
2020-06-10 | 2,679 | 2,689 | 2,631 | 2,644 | 150,400 | 2,644 |
2020-06-09 | 2,650 | 2,670 | 2,642 | 2,656 | 153,100 | 2,656 |
2020-06-08 | 2,677 | 2,677 | 2,627 | 2,649 | 173,700 | 2,649 |
2020-06-05 | 2,625 | 2,663 | 2,618 | 2,663 | 160,900 | 2,663 |
2020-06-04 | 2,662 | 2,668 | 2,634 | 2,645 | 140,800 | 2,645 |
2020-06-03 | 2,673 | 2,674 | 2,625 | 2,648 | 243,700 | 2,648 |
2020-06-02 | 2,634 | 2,662 | 2,628 | 2,646 | 204,900 | 2,646 |
2020-06-01 | 2,598 | 2,619 | 2,585 | 2,609 | 119,200 | 2,609 |
2020-05-29 | 2,617 | 2,664 | 2,611 | 2,611 | 511,400 | 2,611 |
2020-05-28 | 2,636 | 2,662 | 2,602 | 2,642 | 320,100 | 2,642 |
2020-05-27 | 2,665 | 2,665 | 2,604 | 2,646 | 312,200 | 2,646 |
2020-05-26 | 2,580 | 2,639 | 2,565 | 2,633 | 309,500 | 2,633 |
2020-05-25 | 2,537 | 2,559 | 2,519 | 2,559 | 215,600 | 2,559 |
2020-05-22 | 2,521 | 2,526 | 2,497 | 2,519 | 194,500 | 2,519 |
2020-05-21 | 2,552 | 2,552 | 2,501 | 2,506 | 159,900 | 2,506 |
2020-05-20 | 2,500 | 2,545 | 2,484 | 2,542 | 215,100 | 2,542 |
2020-05-19 | 2,515 | 2,530 | 2,493 | 2,512 | 220,200 | 2,512 |
2020-05-18 | 2,500 | 2,510 | 2,435 | 2,448 | 215,600 | 2,448 |
2020-05-15 | 2,441 | 2,504 | 2,435 | 2,501 | 332,900 | 2,501 |
2020-05-14 | 2,448 | 2,456 | 2,425 | 2,425 | 198,200 | 2,425 |
2020-05-13 | 2,427 | 2,454 | 2,408 | 2,448 | 276,700 | 2,448 |
2020-05-12 | 2,498 | 2,502 | 2,457 | 2,458 | 224,200 | 2,458 |
2020-05-11 | 2,413 | 2,516 | 2,406 | 2,507 | 271,800 | 2,507 |
2020-05-08 | 2,353 | 2,414 | 2,339 | 2,404 | 304,300 | 2,404 |
2020-05-07 | 2,373 | 2,379 | 2,331 | 2,349 | 342,400 | 2,349 |
2020-05-01 | 2,400 | 2,446 | 2,382 | 2,384 | 280,900 | 2,384 |
2020-04-30 | 2,351 | 2,411 | 2,351 | 2,404 | 441,700 | 2,404 |
2020-04-28 | 2,335 | 2,353 | 2,315 | 2,351 | 207,900 | 2,351 |
2020-04-27 | 2,340 | 2,353 | 2,302 | 2,345 | 249,200 | 2,345 |
2020-04-24 | 2,332 | 2,342 | 2,288 | 2,340 | 529,500 | 2,340 |
2020-04-23 | 2,319 | 2,340 | 2,309 | 2,335 | 220,300 | 2,335 |
2020-04-22 | 2,303 | 2,342 | 2,294 | 2,319 | 231,500 | 2,319 |
2020-04-21 | 2,280 | 2,317 | 2,274 | 2,310 | 313,100 | 2,310 |
2020-04-20 | 2,303 | 2,332 | 2,297 | 2,323 | 224,300 | 2,323 |
2020-04-17 | 2,339 | 2,356 | 2,285 | 2,304 | 446,400 | 2,304 |
2020-04-16 | 2,367 | 2,399 | 2,353 | 2,389 | 243,800 | 2,389 |
2020-04-15 | 2,364 | 2,401 | 2,333 | 2,381 | 270,400 | 2,381 |
2020-04-14 | 2,347 | 2,380 | 2,312 | 2,377 | 208,400 | 2,377 |
2020-04-13 | 2,371 | 2,391 | 2,320 | 2,333 | 148,500 | 2,333 |
2020-04-10 | 2,348 | 2,390 | 2,306 | 2,388 | 232,900 | 2,388 |
2020-04-09 | 2,461 | 2,488 | 2,368 | 2,398 | 171,600 | 2,398 |
2020-04-08 | 2,399 | 2,490 | 2,384 | 2,468 | 285,100 | 2,468 |
2020-04-07 | 2,410 | 2,453 | 2,353 | 2,386 | 224,200 | 2,386 |
2020-04-06 | 2,293 | 2,389 | 2,241 | 2,356 | 248,500 | 2,356 |
2020-04-03 | 2,282 | 2,356 | 2,259 | 2,276 | 186,600 | 2,276 |
2020-04-02 | 2,319 | 2,338 | 2,276 | 2,281 | 258,900 | 2,281 |
2020-04-01 | 2,425 | 2,449 | 2,331 | 2,353 | 277,000 | 2,353 |
2020-03-31 | 2,523 | 2,540 | 2,442 | 2,460 | 337,100 | 2,460 |
2020-03-30 | 2,460 | 2,516 | 2,371 | 2,514 | 977,800 | 2,514 |
2020-03-27 | 2,456 | 2,546 | 2,456 | 2,546 | 1,541,900 | 2,546 |
2020-03-26 | 2,378 | 2,416 | 2,268 | 2,406 | 931,000 | 2,406 |
2020-03-25 | 2,271 | 2,389 | 2,245 | 2,384 | 614,900 | 2,384 |
2020-03-24 | 2,333 | 2,335 | 2,235 | 2,259 | 575,500 | 2,259 |
2020-03-23 | 2,295 | 2,351 | 2,203 | 2,298 | 687,300 | 2,298 |
2020-03-19 | 2,275 | 2,409 | 2,255 | 2,333 | 628,800 | 2,333 |
2020-03-18 | 2,133 | 2,287 | 2,121 | 2,204 | 653,100 | 2,204 |
2020-03-17 | 1,960 | 2,106 | 1,922 | 2,097 | 602,200 | 2,097 |
2020-03-16 | 2,005 | 2,084 | 1,989 | 1,997 | 494,800 | 1,997 |
2020-03-13 | 1,990 | 2,049 | 1,914 | 1,990 | 694,500 | 1,990 |
2020-03-12 | 2,115 | 2,130 | 2,053 | 2,079 | 426,600 | 2,079 |
2020-03-11 | 2,162 | 2,216 | 2,160 | 2,165 | 369,100 | 2,165 |
2020-03-10 | 2,090 | 2,161 | 2,015 | 2,152 | 390,600 | 2,152 |
2020-03-09 | 2,195 | 2,204 | 2,113 | 2,131 | 357,700 | 2,131 |
2020-03-06 | 2,308 | 2,320 | 2,240 | 2,254 | 406,200 | 2,254 |
2020-03-05 | 2,367 | 2,383 | 2,335 | 2,343 | 199,400 | 2,343 |
2020-03-04 | 2,318 | 2,357 | 2,310 | 2,334 | 289,800 | 2,334 |
2020-03-03 | 2,421 | 2,427 | 2,349 | 2,349 | 360,100 | 2,349 |
2020-03-02 | 2,346 | 2,405 | 2,306 | 2,379 | 645,100 | 2,379 |
2020-02-28 | 2,416 | 2,435 | 2,362 | 2,384 | 614,000 | 2,384 |
2020-02-27 | 2,525 | 2,537 | 2,492 | 2,496 | 414,100 | 2,496 |
2020-02-26 | 2,524 | 2,551 | 2,507 | 2,543 | 304,700 | 2,543 |
2020-02-25 | 2,619 | 2,619 | 2,565 | 2,566 | 432,900 | 2,566 |
2020-02-21 | 2,653 | 2,683 | 2,653 | 2,660 | 154,800 | 2,660 |
2020-02-20 | 2,687 | 2,702 | 2,655 | 2,655 | 253,200 | 2,655 |
2020-02-19 | 2,695 | 2,705 | 2,684 | 2,685 | 178,000 | 2,685 |
2020-02-18 | 2,686 | 2,691 | 2,657 | 2,670 | 216,900 | 2,670 |
2020-02-17 | 2,700 | 2,705 | 2,686 | 2,695 | 162,200 | 2,695 |
2020-02-14 | 2,750 | 2,761 | 2,716 | 2,725 | 198,400 | 2,725 |
2020-02-13 | 2,789 | 2,791 | 2,750 | 2,751 | 262,700 | 2,751 |
2020-02-12 | 2,788 | 2,824 | 2,786 | 2,809 | 201,800 | 2,809 |
2020-02-10 | 2,790 | 2,790 | 2,772 | 2,780 | 110,300 | 2,780 |
2020-02-07 | 2,857 | 2,857 | 2,796 | 2,796 | 143,600 | 2,796 |
2020-02-06 | 2,812 | 2,840 | 2,805 | 2,825 | 219,000 | 2,825 |
2020-02-05 | 2,800 | 2,818 | 2,771 | 2,779 | 208,700 | 2,779 |
2020-02-04 | 2,704 | 2,759 | 2,691 | 2,759 | 293,200 | 2,759 |
2020-02-03 | 2,753 | 2,753 | 2,703 | 2,738 | 469,600 | 2,738 |
2020-01-31 | 2,856 | 2,858 | 2,826 | 2,835 | 249,900 | 2,835 |
2020-01-30 | 2,879 | 2,893 | 2,844 | 2,849 | 209,800 | 2,849 |
2020-01-29 | 2,862 | 2,901 | 2,862 | 2,897 | 150,300 | 2,897 |
2020-01-28 | 2,870 | 2,871 | 2,842 | 2,860 | 239,800 | 2,860 |
2020-01-27 | 2,888 | 2,910 | 2,878 | 2,892 | 226,900 | 2,892 |
2020-01-24 | 2,949 | 2,949 | 2,926 | 2,938 | 87,100 | 2,938 |
2020-01-23 | 2,933 | 2,940 | 2,918 | 2,928 | 152,000 | 2,928 |
2020-01-22 | 2,967 | 2,985 | 2,961 | 2,968 | 83,700 | 2,968 |
2020-01-21 | 2,978 | 2,984 | 2,963 | 2,968 | 65,200 | 2,968 |
2020-01-20 | 2,974 | 2,996 | 2,974 | 2,982 | 97,800 | 2,982 |
2020-01-17 | 2,975 | 2,986 | 2,961 | 2,965 | 106,400 | 2,965 |
2020-01-16 | 2,978 | 2,990 | 2,968 | 2,976 | 104,600 | 2,976 |
2020-01-15 | 2,965 | 2,996 | 2,965 | 2,984 | 134,800 | 2,984 |
2020-01-14 | 2,993 | 2,995 | 2,962 | 2,982 | 160,400 | 2,982 |
2020-01-10 | 2,999 | 3,010 | 2,990 | 3,000 | 104,600 | 3,000 |
2020-01-09 | 2,961 | 2,992 | 2,961 | 2,986 | 143,000 | 2,986 |
2020-01-08 | 2,940 | 2,973 | 2,915 | 2,944 | 192,600 | 2,944 |
2020-01-07 | 2,936 | 2,993 | 2,936 | 2,989 | 182,600 | 2,989 |
2020-01-06 | 2,935 | 2,947 | 2,918 | 2,929 | 264,600 | 2,929 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1996-03-26]1株→1.05株 [1990-09-25]1株→1.112株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.02株 [1985-09-26]1株→1.153株