9048 名古屋鉄道(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 | 2,718 | 2,739 | 2,700 | 2,722 | 383,200 | 2,722 |
2020-12-29 | 2,659 | 2,701 | 2,645 | 2,699 | 529,200 | 2,699 |
2020-12-28 | 2,612 | 2,640 | 2,596 | 2,640 | 374,100 | 2,640 |
2020-12-25 | 2,611 | 2,629 | 2,598 | 2,607 | 245,200 | 2,607 |
2020-12-24 | 2,609 | 2,633 | 2,601 | 2,604 | 280,500 | 2,604 |
2020-12-23 | 2,603 | 2,622 | 2,574 | 2,591 | 468,500 | 2,591 |
2020-12-22 | 2,601 | 2,617 | 2,573 | 2,586 | 588,600 | 2,586 |
2020-12-21 | 2,675 | 2,683 | 2,624 | 2,644 | 498,100 | 2,644 |
2020-12-18 | 2,695 | 2,709 | 2,654 | 2,657 | 799,300 | 2,657 |
2020-12-17 | 2,723 | 2,725 | 2,695 | 2,714 | 514,100 | 2,714 |
2020-12-16 | 2,789 | 2,789 | 2,725 | 2,732 | 553,900 | 2,732 |
2020-12-15 | 2,768 | 2,779 | 2,743 | 2,768 | 594,000 | 2,768 |
2020-12-14 | 2,783 | 2,829 | 2,781 | 2,791 | 369,100 | 2,791 |
2020-12-11 | 2,771 | 2,790 | 2,753 | 2,790 | 522,600 | 2,790 |
2020-12-10 | 2,776 | 2,806 | 2,755 | 2,764 | 474,600 | 2,764 |
2020-12-09 | 2,799 | 2,811 | 2,788 | 2,798 | 355,300 | 2,798 |
2020-12-08 | 2,813 | 2,839 | 2,792 | 2,802 | 408,900 | 2,802 |
2020-12-07 | 2,860 | 2,869 | 2,818 | 2,826 | 358,400 | 2,826 |
2020-12-04 | 2,864 | 2,883 | 2,836 | 2,856 | 417,700 | 2,856 |
2020-12-03 | 2,883 | 2,893 | 2,861 | 2,869 | 441,100 | 2,869 |
2020-12-02 | 2,887 | 2,890 | 2,846 | 2,858 | 530,300 | 2,858 |
2020-12-01 | 2,902 | 2,919 | 2,825 | 2,844 | 470,900 | 2,844 |
2020-11-30 | 2,941 | 2,943 | 2,868 | 2,872 | 945,600 | 2,872 |
2020-11-27 | 3,020 | 3,030 | 2,960 | 2,982 | 724,200 | 2,982 |
2020-11-26 | 3,030 | 3,040 | 3,000 | 3,000 | 383,100 | 3,000 |
2020-11-25 | 3,110 | 3,115 | 3,035 | 3,050 | 358,900 | 3,050 |
2020-11-24 | 3,130 | 3,145 | 3,070 | 3,085 | 493,800 | 3,085 |
2020-11-20 | 3,065 | 3,080 | 3,055 | 3,070 | 278,300 | 3,070 |
2020-11-19 | 3,035 | 3,100 | 3,035 | 3,095 | 532,700 | 3,095 |
2020-11-18 | 3,080 | 3,080 | 3,035 | 3,060 | 282,800 | 3,060 |
2020-11-17 | 3,100 | 3,100 | 3,050 | 3,090 | 435,400 | 3,090 |
2020-11-16 | 3,060 | 3,100 | 3,050 | 3,085 | 435,200 | 3,085 |
2020-11-13 | 3,040 | 3,055 | 3,020 | 3,040 | 410,500 | 3,040 |
2020-11-12 | 2,992 | 3,075 | 2,979 | 3,070 | 469,300 | 3,070 |
2020-11-11 | 3,050 | 3,095 | 2,984 | 3,050 | 920,200 | 3,050 |
2020-11-10 | 2,980 | 3,040 | 2,960 | 3,030 | 755,600 | 3,030 |
2020-11-09 | 2,915 | 2,917 | 2,861 | 2,908 | 316,900 | 2,908 |
2020-11-06 | 2,896 | 2,901 | 2,869 | 2,896 | 467,600 | 2,896 |
2020-11-05 | 2,870 | 2,899 | 2,850 | 2,895 | 407,900 | 2,895 |
2020-11-04 | 2,870 | 2,881 | 2,845 | 2,870 | 444,400 | 2,870 |
2020-11-02 | 2,786 | 2,847 | 2,773 | 2,842 | 574,900 | 2,842 |
2020-10-30 | 2,778 | 2,794 | 2,758 | 2,776 | 429,800 | 2,776 |
2020-10-29 | 2,730 | 2,792 | 2,730 | 2,791 | 377,700 | 2,791 |
2020-10-28 | 2,721 | 2,783 | 2,720 | 2,777 | 312,700 | 2,777 |
2020-10-27 | 2,759 | 2,766 | 2,731 | 2,763 | 304,700 | 2,763 |
2020-10-26 | 2,754 | 2,778 | 2,747 | 2,778 | 238,300 | 2,778 |
2020-10-23 | 2,753 | 2,782 | 2,753 | 2,776 | 381,000 | 2,776 |
2020-10-22 | 2,745 | 2,745 | 2,714 | 2,739 | 311,600 | 2,739 |
2020-10-21 | 2,770 | 2,796 | 2,761 | 2,775 | 393,900 | 2,775 |
2020-10-20 | 2,805 | 2,814 | 2,754 | 2,754 | 497,100 | 2,754 |
2020-10-19 | 2,830 | 2,849 | 2,820 | 2,821 | 304,500 | 2,821 |
2020-10-16 | 2,852 | 2,858 | 2,808 | 2,827 | 360,300 | 2,827 |
2020-10-15 | 2,868 | 2,886 | 2,855 | 2,867 | 367,500 | 2,867 |
2020-10-14 | 2,877 | 2,877 | 2,848 | 2,868 | 264,000 | 2,868 |
2020-10-13 | 2,869 | 2,882 | 2,852 | 2,877 | 309,300 | 2,877 |
2020-10-12 | 2,840 | 2,868 | 2,836 | 2,853 | 249,100 | 2,853 |
2020-10-09 | 2,911 | 2,911 | 2,858 | 2,864 | 264,500 | 2,864 |
2020-10-08 | 2,917 | 2,922 | 2,879 | 2,900 | 390,900 | 2,900 |
2020-10-07 | 2,896 | 2,906 | 2,859 | 2,902 | 523,500 | 2,902 |
2020-10-06 | 2,928 | 2,941 | 2,886 | 2,930 | 318,400 | 2,930 |
2020-10-05 | 2,876 | 2,928 | 2,855 | 2,917 | 478,100 | 2,917 |
2020-10-02 | 2,875 | 2,881 | 2,804 | 2,820 | 595,700 | 2,820 |
2020-09-30 | 2,942 | 2,970 | 2,882 | 2,882 | 699,800 | 2,882 |
2020-09-29 | 2,955 | 2,962 | 2,887 | 2,916 | 1,470,100 | 2,916 |
2020-09-28 | 2,960 | 2,981 | 2,929 | 2,981 | 2,901,300 | 2,981 |
2020-09-25 | 3,000 | 3,000 | 2,933 | 2,946 | 1,286,400 | 2,946 |
2020-09-24 | 2,989 | 3,000 | 2,943 | 2,960 | 781,400 | 2,960 |
2020-09-23 | 2,968 | 2,998 | 2,954 | 2,988 | 712,300 | 2,988 |
2020-09-18 | 2,894 | 2,945 | 2,888 | 2,935 | 712,300 | 2,935 |
2020-09-17 | 2,919 | 2,934 | 2,898 | 2,904 | 653,200 | 2,904 |
2020-09-16 | 2,952 | 2,960 | 2,935 | 2,946 | 516,600 | 2,946 |
2020-09-15 | 2,999 | 3,005 | 2,953 | 2,964 | 388,600 | 2,964 |
2020-09-14 | 3,020 | 3,065 | 3,015 | 3,030 | 236,300 | 3,030 |
2020-09-11 | 2,993 | 3,020 | 2,969 | 3,010 | 433,900 | 3,010 |
2020-09-10 | 2,946 | 2,986 | 2,925 | 2,982 | 385,900 | 2,982 |
2020-09-09 | 2,936 | 2,955 | 2,919 | 2,950 | 464,600 | 2,950 |
2020-09-08 | 2,971 | 2,986 | 2,948 | 2,986 | 219,900 | 2,986 |
2020-09-07 | 2,973 | 3,000 | 2,959 | 2,976 | 208,800 | 2,976 |
2020-09-04 | 2,961 | 2,974 | 2,942 | 2,970 | 240,600 | 2,970 |
2020-09-03 | 2,988 | 2,999 | 2,970 | 2,973 | 328,000 | 2,973 |
2020-09-02 | 2,914 | 2,956 | 2,909 | 2,956 | 227,500 | 2,956 |
2020-09-01 | 2,926 | 2,932 | 2,901 | 2,932 | 283,600 | 2,932 |
2020-08-31 | 2,965 | 3,005 | 2,957 | 2,959 | 462,700 | 2,959 |
2020-08-28 | 2,940 | 2,985 | 2,896 | 2,923 | 332,700 | 2,923 |
2020-08-27 | 2,927 | 2,927 | 2,890 | 2,890 | 203,800 | 2,890 |
2020-08-26 | 2,925 | 2,942 | 2,911 | 2,942 | 166,200 | 2,942 |
2020-08-25 | 2,939 | 2,963 | 2,921 | 2,944 | 295,700 | 2,944 |
2020-08-24 | 2,920 | 2,934 | 2,893 | 2,893 | 195,800 | 2,893 |
2020-08-21 | 2,916 | 2,925 | 2,868 | 2,904 | 579,300 | 2,904 |
2020-08-20 | 2,926 | 2,956 | 2,917 | 2,937 | 195,700 | 2,937 |
2020-08-19 | 2,926 | 2,963 | 2,910 | 2,956 | 193,200 | 2,956 |
2020-08-18 | 2,919 | 2,954 | 2,902 | 2,944 | 283,000 | 2,944 |
2020-08-17 | 2,927 | 2,968 | 2,914 | 2,914 | 175,200 | 2,914 |
2020-08-14 | 2,944 | 2,979 | 2,915 | 2,940 | 384,500 | 2,940 |
2020-08-13 | 2,934 | 2,944 | 2,898 | 2,940 | 413,500 | 2,940 |
2020-08-12 | 2,863 | 2,917 | 2,831 | 2,913 | 501,700 | 2,913 |
2020-08-11 | 2,815 | 2,868 | 2,804 | 2,868 | 494,700 | 2,868 |
2020-08-07 | 2,785 | 2,808 | 2,757 | 2,788 | 492,000 | 2,788 |
2020-08-06 | 2,789 | 2,793 | 2,740 | 2,761 | 413,700 | 2,761 |
2020-08-05 | 2,830 | 2,830 | 2,731 | 2,770 | 503,100 | 2,770 |
2020-08-04 | 2,706 | 2,837 | 2,706 | 2,835 | 588,200 | 2,835 |
2020-08-03 | 2,686 | 2,708 | 2,660 | 2,677 | 411,000 | 2,677 |
2020-07-31 | 2,747 | 2,755 | 2,664 | 2,666 | 558,100 | 2,666 |
2020-07-30 | 2,825 | 2,842 | 2,757 | 2,758 | 492,900 | 2,758 |
2020-07-29 | 2,854 | 2,858 | 2,827 | 2,827 | 239,400 | 2,827 |
2020-07-28 | 2,880 | 2,894 | 2,837 | 2,851 | 291,300 | 2,851 |
2020-07-27 | 2,855 | 2,894 | 2,826 | 2,893 | 398,700 | 2,893 |
2020-07-22 | 2,894 | 2,914 | 2,884 | 2,884 | 339,400 | 2,884 |
2020-07-21 | 2,930 | 2,946 | 2,910 | 2,927 | 250,200 | 2,927 |
2020-07-20 | 2,946 | 2,946 | 2,907 | 2,931 | 231,000 | 2,931 |
2020-07-17 | 2,935 | 2,954 | 2,926 | 2,948 | 297,600 | 2,948 |
2020-07-16 | 2,947 | 2,965 | 2,935 | 2,950 | 326,700 | 2,950 |
2020-07-15 | 2,936 | 2,971 | 2,912 | 2,948 | 509,700 | 2,948 |
2020-07-14 | 2,929 | 2,931 | 2,889 | 2,907 | 376,700 | 2,907 |
2020-07-13 | 2,962 | 2,977 | 2,911 | 2,946 | 356,200 | 2,946 |
2020-07-10 | 2,963 | 2,963 | 2,917 | 2,924 | 483,700 | 2,924 |
2020-07-09 | 3,000 | 3,010 | 2,945 | 2,984 | 598,300 | 2,984 |
2020-07-08 | 3,025 | 3,070 | 2,999 | 2,999 | 349,300 | 2,999 |
2020-07-07 | 3,075 | 3,085 | 3,040 | 3,055 | 376,400 | 3,055 |
2020-07-06 | 3,060 | 3,085 | 3,045 | 3,075 | 247,400 | 3,075 |
2020-07-03 | 3,040 | 3,050 | 3,020 | 3,045 | 247,700 | 3,045 |
2020-07-02 | 3,040 | 3,075 | 3,000 | 3,015 | 549,600 | 3,015 |
2020-07-01 | 3,055 | 3,060 | 3,010 | 3,015 | 271,700 | 3,015 |
2020-06-30 | 3,080 | 3,085 | 3,040 | 3,045 | 390,800 | 3,045 |
2020-06-29 | 3,065 | 3,070 | 3,040 | 3,055 | 420,100 | 3,055 |
2020-06-26 | 3,050 | 3,090 | 3,035 | 3,085 | 357,100 | 3,085 |
2020-06-25 | 3,030 | 3,080 | 3,030 | 3,050 | 391,100 | 3,050 |
2020-06-24 | 3,060 | 3,075 | 3,035 | 3,050 | 321,500 | 3,050 |
2020-06-23 | 3,060 | 3,095 | 3,040 | 3,060 | 406,400 | 3,060 |
2020-06-22 | 3,050 | 3,080 | 3,050 | 3,050 | 250,200 | 3,050 |
2020-06-19 | 3,115 | 3,130 | 3,045 | 3,065 | 892,900 | 3,065 |
2020-06-18 | 3,130 | 3,135 | 3,085 | 3,105 | 281,200 | 3,105 |
2020-06-17 | 3,140 | 3,150 | 3,105 | 3,110 | 346,900 | 3,110 |
2020-06-16 | 3,100 | 3,125 | 3,075 | 3,115 | 450,800 | 3,115 |
2020-06-15 | 3,075 | 3,150 | 3,075 | 3,075 | 355,500 | 3,075 |
2020-06-12 | 3,140 | 3,155 | 3,110 | 3,125 | 703,900 | 3,125 |
2020-06-11 | 3,230 | 3,240 | 3,200 | 3,225 | 409,100 | 3,225 |
2020-06-10 | 3,280 | 3,280 | 3,190 | 3,235 | 448,300 | 3,235 |
2020-06-09 | 3,220 | 3,280 | 3,210 | 3,245 | 524,500 | 3,245 |
2020-06-08 | 3,245 | 3,245 | 3,160 | 3,210 | 446,600 | 3,210 |
2020-06-05 | 3,245 | 3,260 | 3,200 | 3,200 | 399,800 | 3,200 |
2020-06-04 | 3,270 | 3,290 | 3,235 | 3,265 | 420,400 | 3,265 |
2020-06-03 | 3,255 | 3,265 | 3,205 | 3,235 | 379,000 | 3,235 |
2020-06-02 | 3,250 | 3,275 | 3,240 | 3,255 | 393,600 | 3,255 |
2020-06-01 | 3,255 | 3,255 | 3,200 | 3,225 | 370,100 | 3,225 |
2020-05-29 | 3,270 | 3,285 | 3,225 | 3,250 | 770,700 | 3,250 |
2020-05-28 | 3,225 | 3,265 | 3,205 | 3,265 | 702,500 | 3,265 |
2020-05-27 | 3,215 | 3,215 | 3,155 | 3,180 | 576,500 | 3,180 |
2020-05-26 | 3,295 | 3,295 | 3,200 | 3,235 | 482,300 | 3,235 |
2020-05-25 | 3,250 | 3,295 | 3,235 | 3,285 | 297,400 | 3,285 |
2020-05-22 | 3,225 | 3,250 | 3,215 | 3,250 | 353,000 | 3,250 |
2020-05-21 | 3,250 | 3,255 | 3,215 | 3,220 | 334,000 | 3,220 |
2020-05-20 | 3,205 | 3,240 | 3,195 | 3,235 | 266,300 | 3,235 |
2020-05-19 | 3,200 | 3,215 | 3,180 | 3,205 | 417,600 | 3,205 |
2020-05-18 | 3,160 | 3,175 | 3,145 | 3,170 | 252,000 | 3,170 |
2020-05-15 | 3,160 | 3,175 | 3,110 | 3,165 | 445,400 | 3,165 |
2020-05-14 | 3,165 | 3,170 | 3,140 | 3,150 | 314,900 | 3,150 |
2020-05-13 | 3,095 | 3,150 | 3,095 | 3,135 | 285,900 | 3,135 |
2020-05-12 | 3,165 | 3,165 | 3,110 | 3,125 | 291,300 | 3,125 |
2020-05-11 | 3,090 | 3,160 | 3,065 | 3,155 | 372,800 | 3,155 |
2020-05-08 | 2,998 | 3,085 | 2,994 | 3,080 | 480,200 | 3,080 |
2020-05-07 | 3,030 | 3,035 | 2,956 | 2,976 | 643,800 | 2,976 |
2020-05-01 | 3,075 | 3,155 | 3,050 | 3,070 | 415,000 | 3,070 |
2020-04-30 | 3,120 | 3,140 | 3,085 | 3,095 | 736,900 | 3,095 |
2020-04-28 | 3,090 | 3,100 | 3,045 | 3,080 | 386,000 | 3,080 |
2020-04-27 | 3,110 | 3,125 | 3,075 | 3,115 | 262,600 | 3,115 |
2020-04-24 | 3,095 | 3,110 | 3,050 | 3,080 | 605,900 | 3,080 |
2020-04-23 | 3,095 | 3,110 | 3,070 | 3,090 | 338,900 | 3,090 |
2020-04-22 | 3,100 | 3,155 | 3,100 | 3,125 | 440,700 | 3,125 |
2020-04-21 | 3,025 | 3,105 | 3,025 | 3,090 | 438,200 | 3,090 |
2020-04-20 | 3,030 | 3,080 | 3,030 | 3,055 | 390,600 | 3,055 |
2020-04-17 | 3,065 | 3,115 | 3,025 | 3,045 | 639,400 | 3,045 |
2020-04-16 | 3,120 | 3,155 | 3,100 | 3,105 | 540,300 | 3,105 |
2020-04-15 | 3,095 | 3,170 | 3,080 | 3,170 | 569,800 | 3,170 |
2020-04-14 | 3,050 | 3,080 | 3,040 | 3,070 | 382,500 | 3,070 |
2020-04-13 | 3,065 | 3,095 | 3,040 | 3,055 | 274,900 | 3,055 |
2020-04-10 | 3,060 | 3,095 | 3,005 | 3,085 | 358,500 | 3,085 |
2020-04-09 | 3,150 | 3,185 | 3,060 | 3,085 | 574,800 | 3,085 |
2020-04-08 | 3,100 | 3,190 | 3,090 | 3,170 | 893,800 | 3,170 |
2020-04-07 | 3,045 | 3,115 | 3,015 | 3,080 | 486,500 | 3,080 |
2020-04-06 | 3,020 | 3,095 | 2,985 | 3,055 | 448,100 | 3,055 |
2020-04-03 | 3,015 | 3,095 | 2,999 | 3,015 | 711,300 | 3,015 |
2020-04-02 | 2,979 | 3,020 | 2,937 | 2,980 | 590,300 | 2,980 |
2020-04-01 | 2,997 | 3,055 | 2,953 | 2,980 | 846,700 | 2,980 |
2020-03-31 | 3,145 | 3,160 | 3,030 | 3,030 | 746,200 | 3,030 |
2020-03-30 | 3,060 | 3,145 | 3,035 | 3,140 | 1,472,800 | 3,140 |
2020-03-27 | 3,070 | 3,150 | 3,040 | 3,145 | 2,388,400 | 3,145 |
2020-03-26 | 3,000 | 3,100 | 2,938 | 3,090 | 1,571,200 | 3,090 |
2020-03-25 | 3,025 | 3,155 | 2,987 | 3,115 | 962,000 | 3,115 |
2020-03-24 | 3,170 | 3,170 | 2,941 | 2,994 | 914,900 | 2,994 |
2020-03-23 | 3,080 | 3,135 | 2,942 | 3,100 | 1,136,900 | 3,100 |
2020-03-19 | 2,992 | 3,065 | 2,959 | 3,030 | 1,526,100 | 3,030 |
2020-03-18 | 2,860 | 3,005 | 2,819 | 2,842 | 1,401,400 | 2,842 |
2020-03-17 | 2,557 | 2,851 | 2,551 | 2,827 | 1,241,000 | 2,827 |
2020-03-16 | 2,608 | 2,671 | 2,575 | 2,583 | 831,200 | 2,583 |
2020-03-13 | 2,510 | 2,660 | 2,441 | 2,589 | 1,374,300 | 2,589 |
2020-03-12 | 2,652 | 2,666 | 2,597 | 2,652 | 925,700 | 2,652 |
2020-03-11 | 2,702 | 2,746 | 2,695 | 2,702 | 526,000 | 2,702 |
2020-03-10 | 2,606 | 2,722 | 2,557 | 2,702 | 831,100 | 2,702 |
2020-03-09 | 2,678 | 2,695 | 2,607 | 2,649 | 811,800 | 2,649 |
2020-03-06 | 2,771 | 2,780 | 2,726 | 2,747 | 556,100 | 2,747 |
2020-03-05 | 2,815 | 2,832 | 2,804 | 2,821 | 401,900 | 2,821 |
2020-03-04 | 2,777 | 2,800 | 2,753 | 2,784 | 603,900 | 2,784 |
2020-03-03 | 2,882 | 2,893 | 2,820 | 2,820 | 783,200 | 2,820 |
2020-03-02 | 2,807 | 2,878 | 2,768 | 2,847 | 841,400 | 2,847 |
2020-02-28 | 2,804 | 2,842 | 2,794 | 2,819 | 790,300 | 2,819 |
2020-02-27 | 2,925 | 2,942 | 2,877 | 2,883 | 595,200 | 2,883 |
2020-02-26 | 2,955 | 2,966 | 2,935 | 2,957 | 762,700 | 2,957 |
2020-02-25 | 2,970 | 2,989 | 2,951 | 2,952 | 798,300 | 2,952 |
2020-02-21 | 3,085 | 3,105 | 3,075 | 3,080 | 360,600 | 3,080 |
2020-02-20 | 3,105 | 3,115 | 3,065 | 3,065 | 237,300 | 3,065 |
2020-02-19 | 3,085 | 3,105 | 3,075 | 3,090 | 381,200 | 3,090 |
2020-02-18 | 3,110 | 3,120 | 3,075 | 3,105 | 348,200 | 3,105 |
2020-02-17 | 3,145 | 3,155 | 3,130 | 3,140 | 274,400 | 3,140 |
2020-02-14 | 3,180 | 3,195 | 3,155 | 3,165 | 326,800 | 3,165 |
2020-02-13 | 3,205 | 3,225 | 3,185 | 3,215 | 299,900 | 3,215 |
2020-02-12 | 3,195 | 3,230 | 3,190 | 3,225 | 332,100 | 3,225 |
2020-02-10 | 3,215 | 3,240 | 3,150 | 3,170 | 533,600 | 3,170 |
2020-02-07 | 3,330 | 3,330 | 3,265 | 3,270 | 222,000 | 3,270 |
2020-02-06 | 3,300 | 3,330 | 3,270 | 3,310 | 393,000 | 3,310 |
2020-02-05 | 3,280 | 3,285 | 3,260 | 3,275 | 281,400 | 3,275 |
2020-02-04 | 3,190 | 3,260 | 3,190 | 3,260 | 352,800 | 3,260 |
2020-02-03 | 3,190 | 3,210 | 3,175 | 3,205 | 330,500 | 3,205 |
2020-01-31 | 3,235 | 3,265 | 3,215 | 3,215 | 354,500 | 3,215 |
2020-01-30 | 3,245 | 3,265 | 3,210 | 3,230 | 340,900 | 3,230 |
2020-01-29 | 3,245 | 3,280 | 3,235 | 3,275 | 250,300 | 3,275 |
2020-01-28 | 3,240 | 3,255 | 3,220 | 3,250 | 416,200 | 3,250 |
2020-01-27 | 3,290 | 3,295 | 3,250 | 3,270 | 351,600 | 3,270 |
2020-01-24 | 3,300 | 3,325 | 3,300 | 3,325 | 265,900 | 3,325 |
2020-01-23 | 3,335 | 3,340 | 3,305 | 3,320 | 288,000 | 3,320 |
2020-01-22 | 3,350 | 3,370 | 3,345 | 3,360 | 266,600 | 3,360 |
2020-01-21 | 3,420 | 3,420 | 3,375 | 3,380 | 234,700 | 3,380 |
2020-01-20 | 3,390 | 3,425 | 3,390 | 3,410 | 137,600 | 3,410 |
2020-01-17 | 3,450 | 3,455 | 3,390 | 3,400 | 249,500 | 3,400 |
2020-01-16 | 3,445 | 3,455 | 3,415 | 3,425 | 415,000 | 3,425 |
2020-01-15 | 3,415 | 3,415 | 3,385 | 3,395 | 253,400 | 3,395 |
2020-01-14 | 3,395 | 3,395 | 3,370 | 3,395 | 237,600 | 3,395 |
2020-01-10 | 3,385 | 3,395 | 3,370 | 3,390 | 241,600 | 3,390 |
2020-01-09 | 3,375 | 3,400 | 3,365 | 3,385 | 270,800 | 3,385 |
2020-01-08 | 3,365 | 3,380 | 3,335 | 3,370 | 364,000 | 3,370 |
2020-01-07 | 3,345 | 3,415 | 3,345 | 3,410 | 353,000 | 3,410 |
2020-01-06 | 3,370 | 3,385 | 3,340 | 3,345 | 380,800 | 3,345 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1989-09-26]1株→1.03株 [1986-09-26]1株→1.03株 [1984-09-26]1株→1.02株