9057 遠州トラック(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 | 2,530 | 2,595 | 2,530 | 2,595 | 2,100 | 2,595 |
2021-12-29 | 2,514 | 2,540 | 2,511 | 2,524 | 2,200 | 2,524 |
2021-12-28 | 2,540 | 2,540 | 2,485 | 2,518 | 5,200 | 2,518 |
2021-12-27 | 2,509 | 2,545 | 2,497 | 2,544 | 10,100 | 2,544 |
2021-12-24 | 2,525 | 2,531 | 2,506 | 2,511 | 3,400 | 2,511 |
2021-12-23 | 2,521 | 2,539 | 2,520 | 2,525 | 2,400 | 2,525 |
2021-12-22 | 2,526 | 2,526 | 2,504 | 2,515 | 5,000 | 2,515 |
2021-12-21 | 2,555 | 2,555 | 2,515 | 2,526 | 4,200 | 2,526 |
2021-12-20 | 2,530 | 2,547 | 2,515 | 2,518 | 7,000 | 2,518 |
2021-12-17 | 2,563 | 2,585 | 2,560 | 2,564 | 3,900 | 2,564 |
2021-12-16 | 2,602 | 2,615 | 2,542 | 2,613 | 10,800 | 2,613 |
2021-12-15 | 2,500 | 2,599 | 2,500 | 2,599 | 17,100 | 2,599 |
2021-12-14 | 2,450 | 2,505 | 2,440 | 2,499 | 12,000 | 2,499 |
2021-12-13 | 2,439 | 2,460 | 2,428 | 2,450 | 10,100 | 2,450 |
2021-12-10 | 2,403 | 2,432 | 2,403 | 2,432 | 6,300 | 2,432 |
2021-12-09 | 2,427 | 2,437 | 2,411 | 2,415 | 9,700 | 2,415 |
2021-12-08 | 2,444 | 2,444 | 2,438 | 2,443 | 5,400 | 2,443 |
2021-12-07 | 2,400 | 2,440 | 2,400 | 2,431 | 9,100 | 2,431 |
2021-12-06 | 2,429 | 2,432 | 2,388 | 2,400 | 4,800 | 2,400 |
2021-12-03 | 2,452 | 2,452 | 2,370 | 2,392 | 10,700 | 2,392 |
2021-12-02 | 2,471 | 2,471 | 2,368 | 2,402 | 14,600 | 2,402 |
2021-12-01 | 2,421 | 2,445 | 2,400 | 2,445 | 8,000 | 2,445 |
2021-11-30 | 2,479 | 2,479 | 2,385 | 2,421 | 11,600 | 2,421 |
2021-11-29 | 2,475 | 2,500 | 2,461 | 2,478 | 11,200 | 2,478 |
2021-11-26 | 2,497 | 2,497 | 2,456 | 2,475 | 4,700 | 2,475 |
2021-11-25 | 2,521 | 2,525 | 2,477 | 2,497 | 11,600 | 2,497 |
2021-11-24 | 2,477 | 2,534 | 2,477 | 2,521 | 11,500 | 2,521 |
2021-11-22 | 2,460 | 2,486 | 2,460 | 2,477 | 7,200 | 2,477 |
2021-11-19 | 2,456 | 2,476 | 2,452 | 2,460 | 5,400 | 2,460 |
2021-11-18 | 2,465 | 2,470 | 2,450 | 2,451 | 8,800 | 2,451 |
2021-11-17 | 2,456 | 2,476 | 2,456 | 2,464 | 6,100 | 2,464 |
2021-11-16 | 2,465 | 2,478 | 2,455 | 2,455 | 9,000 | 2,455 |
2021-11-15 | 2,458 | 2,495 | 2,450 | 2,462 | 10,800 | 2,462 |
2021-11-12 | 2,458 | 2,480 | 2,430 | 2,459 | 20,200 | 2,459 |
2021-11-11 | 2,514 | 2,531 | 2,468 | 2,472 | 32,200 | 2,472 |
2021-11-10 | 2,598 | 2,598 | 2,509 | 2,540 | 20,100 | 2,540 |
2021-11-09 | 2,588 | 2,610 | 2,582 | 2,598 | 9,700 | 2,598 |
2021-11-08 | 2,586 | 2,595 | 2,579 | 2,585 | 3,000 | 2,585 |
2021-11-05 | 2,580 | 2,588 | 2,577 | 2,579 | 2,900 | 2,579 |
2021-11-04 | 2,588 | 2,588 | 2,560 | 2,579 | 5,200 | 2,579 |
2021-11-02 | 2,578 | 2,584 | 2,565 | 2,581 | 4,900 | 2,581 |
2021-11-01 | 2,566 | 2,579 | 2,562 | 2,565 | 5,300 | 2,565 |
2021-10-29 | 2,569 | 2,591 | 2,566 | 2,566 | 5,300 | 2,566 |
2021-10-28 | 2,577 | 2,577 | 2,555 | 2,566 | 5,100 | 2,566 |
2021-10-27 | 2,580 | 2,594 | 2,577 | 2,577 | 4,300 | 2,577 |
2021-10-26 | 2,590 | 2,595 | 2,590 | 2,590 | 2,100 | 2,590 |
2021-10-25 | 2,592 | 2,594 | 2,584 | 2,594 | 900 | 2,594 |
2021-10-22 | 2,557 | 2,593 | 2,557 | 2,593 | 3,700 | 2,593 |
2021-10-21 | 2,600 | 2,613 | 2,559 | 2,567 | 5,100 | 2,567 |
2021-10-20 | 2,609 | 2,622 | 2,603 | 2,603 | 3,800 | 2,603 |
2021-10-19 | 2,603 | 2,609 | 2,601 | 2,609 | 2,000 | 2,609 |
2021-10-18 | 2,593 | 2,617 | 2,593 | 2,613 | 3,400 | 2,613 |
2021-10-15 | 2,600 | 2,605 | 2,590 | 2,592 | 4,500 | 2,592 |
2021-10-14 | 2,594 | 2,605 | 2,594 | 2,597 | 1,300 | 2,597 |
2021-10-13 | 2,605 | 2,608 | 2,599 | 2,606 | 3,200 | 2,606 |
2021-10-12 | 2,630 | 2,635 | 2,607 | 2,607 | 3,900 | 2,607 |
2021-10-11 | 2,621 | 2,640 | 2,621 | 2,630 | 2,400 | 2,630 |
2021-10-08 | 2,606 | 2,635 | 2,606 | 2,622 | 4,400 | 2,622 |
2021-10-07 | 2,563 | 2,606 | 2,563 | 2,606 | 7,300 | 2,606 |
2021-10-06 | 2,577 | 2,616 | 2,554 | 2,563 | 8,900 | 2,563 |
2021-10-05 | 2,615 | 2,615 | 2,555 | 2,581 | 12,500 | 2,581 |
2021-10-04 | 2,658 | 2,660 | 2,615 | 2,615 | 13,300 | 2,615 |
2021-10-01 | 2,654 | 2,660 | 2,611 | 2,648 | 10,300 | 2,648 |
2021-09-30 | 2,689 | 2,695 | 2,662 | 2,683 | 5,800 | 2,683 |
2021-09-29 | 2,688 | 2,688 | 2,650 | 2,688 | 4,200 | 2,688 |
2021-09-28 | 2,703 | 2,703 | 2,680 | 2,696 | 3,700 | 2,696 |
2021-09-27 | 2,728 | 2,734 | 2,686 | 2,703 | 6,600 | 2,703 |
2021-09-24 | 2,678 | 2,728 | 2,678 | 2,710 | 6,800 | 2,710 |
2021-09-22 | 2,667 | 2,684 | 2,648 | 2,666 | 8,900 | 2,666 |
2021-09-21 | 2,698 | 2,698 | 2,654 | 2,683 | 13,600 | 2,683 |
2021-09-17 | 2,705 | 2,742 | 2,705 | 2,705 | 7,500 | 2,705 |
2021-09-16 | 2,752 | 2,752 | 2,702 | 2,703 | 8,200 | 2,703 |
2021-09-15 | 2,770 | 2,774 | 2,736 | 2,742 | 4,900 | 2,742 |
2021-09-14 | 2,768 | 2,781 | 2,752 | 2,778 | 7,200 | 2,778 |
2021-09-13 | 2,727 | 2,774 | 2,703 | 2,750 | 9,100 | 2,750 |
2021-09-10 | 2,720 | 2,735 | 2,702 | 2,711 | 7,700 | 2,711 |
2021-09-09 | 2,760 | 2,774 | 2,721 | 2,721 | 8,600 | 2,721 |
2021-09-08 | 2,758 | 2,780 | 2,746 | 2,775 | 9,900 | 2,775 |
2021-09-07 | 2,790 | 2,790 | 2,731 | 2,735 | 14,400 | 2,735 |
2021-09-06 | 2,689 | 2,750 | 2,684 | 2,744 | 26,800 | 2,744 |
2021-09-03 | 2,632 | 2,648 | 2,632 | 2,646 | 5,800 | 2,646 |
2021-09-02 | 2,621 | 2,633 | 2,613 | 2,632 | 2,000 | 2,632 |
2021-09-01 | 2,625 | 2,637 | 2,610 | 2,626 | 4,100 | 2,626 |
2021-08-31 | 2,654 | 2,654 | 2,613 | 2,625 | 5,400 | 2,625 |
2021-08-30 | 2,651 | 2,662 | 2,647 | 2,652 | 2,600 | 2,652 |
2021-08-27 | 2,667 | 2,667 | 2,647 | 2,647 | 1,800 | 2,647 |
2021-08-26 | 2,651 | 2,671 | 2,650 | 2,650 | 2,200 | 2,650 |
2021-08-25 | 2,651 | 2,656 | 2,642 | 2,649 | 2,000 | 2,649 |
2021-08-24 | 2,638 | 2,662 | 2,638 | 2,641 | 2,900 | 2,641 |
2021-08-23 | 2,676 | 2,676 | 2,631 | 2,637 | 1,500 | 2,637 |
2021-08-20 | 2,688 | 2,688 | 2,622 | 2,626 | 8,600 | 2,626 |
2021-08-19 | 2,687 | 2,710 | 2,639 | 2,664 | 12,000 | 2,664 |
2021-08-18 | 2,628 | 2,695 | 2,628 | 2,690 | 6,600 | 2,690 |
2021-08-17 | 2,655 | 2,665 | 2,637 | 2,641 | 6,900 | 2,641 |
2021-08-16 | 2,690 | 2,693 | 2,640 | 2,655 | 9,200 | 2,655 |
2021-08-13 | 2,689 | 2,692 | 2,674 | 2,686 | 5,000 | 2,686 |
2021-08-12 | 2,694 | 2,697 | 2,661 | 2,669 | 3,200 | 2,669 |
2021-08-11 | 2,648 | 2,690 | 2,623 | 2,684 | 11,200 | 2,684 |
2021-08-10 | 2,618 | 2,672 | 2,598 | 2,625 | 9,700 | 2,625 |
2021-08-06 | 2,630 | 2,653 | 2,581 | 2,604 | 18,500 | 2,604 |
2021-08-05 | 2,607 | 2,690 | 2,544 | 2,672 | 19,500 | 2,672 |
2021-08-04 | 2,612 | 2,612 | 2,559 | 2,560 | 6,000 | 2,560 |
2021-08-03 | 2,650 | 2,655 | 2,588 | 2,603 | 7,000 | 2,603 |
2021-08-02 | 2,688 | 2,688 | 2,643 | 2,650 | 7,000 | 2,650 |
2021-07-30 | 2,660 | 2,698 | 2,640 | 2,685 | 13,900 | 2,685 |
2021-07-29 | 2,602 | 2,650 | 2,600 | 2,650 | 8,300 | 2,650 |
2021-07-28 | 2,590 | 2,600 | 2,575 | 2,595 | 5,300 | 2,595 |
2021-07-27 | 2,538 | 2,600 | 2,521 | 2,592 | 8,200 | 2,592 |
2021-07-26 | 2,520 | 2,537 | 2,520 | 2,520 | 5,500 | 2,520 |
2021-07-21 | 2,516 | 2,520 | 2,506 | 2,519 | 2,400 | 2,519 |
2021-07-20 | 2,500 | 2,503 | 2,484 | 2,494 | 8,000 | 2,494 |
2021-07-19 | 2,549 | 2,549 | 2,519 | 2,526 | 3,800 | 2,526 |
2021-07-16 | 2,510 | 2,541 | 2,510 | 2,541 | 3,600 | 2,541 |
2021-07-15 | 2,517 | 2,543 | 2,515 | 2,519 | 3,200 | 2,519 |
2021-07-14 | 2,480 | 2,518 | 2,471 | 2,514 | 15,200 | 2,514 |
2021-07-13 | 2,505 | 2,505 | 2,482 | 2,486 | 10,500 | 2,486 |
2021-07-12 | 2,545 | 2,545 | 2,478 | 2,503 | 12,400 | 2,503 |
2021-07-09 | 2,523 | 2,529 | 2,500 | 2,524 | 8,200 | 2,524 |
2021-07-08 | 2,570 | 2,575 | 2,519 | 2,522 | 11,700 | 2,522 |
2021-07-07 | 2,600 | 2,610 | 2,560 | 2,575 | 3,600 | 2,575 |
2021-07-06 | 2,605 | 2,605 | 2,580 | 2,600 | 10,700 | 2,600 |
2021-07-05 | 2,632 | 2,632 | 2,600 | 2,601 | 4,500 | 2,601 |
2021-07-02 | 2,628 | 2,628 | 2,603 | 2,603 | 2,900 | 2,603 |
2021-07-01 | 2,662 | 2,662 | 2,574 | 2,606 | 7,400 | 2,606 |
2021-06-30 | 2,674 | 2,674 | 2,622 | 2,624 | 3,600 | 2,624 |
2021-06-29 | 2,667 | 2,670 | 2,650 | 2,650 | 2,000 | 2,650 |
2021-06-28 | 2,684 | 2,684 | 2,670 | 2,673 | 1,400 | 2,673 |
2021-06-25 | 2,671 | 2,683 | 2,652 | 2,674 | 2,900 | 2,674 |
2021-06-24 | 2,698 | 2,698 | 2,668 | 2,668 | 3,900 | 2,668 |
2021-06-23 | 2,655 | 2,700 | 2,655 | 2,685 | 8,200 | 2,685 |
2021-06-22 | 2,619 | 2,699 | 2,619 | 2,678 | 4,900 | 2,678 |
2021-06-21 | 2,600 | 2,647 | 2,591 | 2,611 | 10,600 | 2,611 |
2021-06-18 | 2,717 | 2,717 | 2,627 | 2,627 | 10,600 | 2,627 |
2021-06-17 | 2,733 | 2,733 | 2,700 | 2,710 | 6,000 | 2,710 |
2021-06-16 | 2,660 | 2,748 | 2,660 | 2,735 | 14,400 | 2,735 |
2021-06-15 | 2,625 | 2,665 | 2,625 | 2,655 | 9,100 | 2,655 |
2021-06-14 | 2,599 | 2,624 | 2,590 | 2,615 | 4,900 | 2,615 |
2021-06-11 | 2,571 | 2,600 | 2,557 | 2,598 | 7,300 | 2,598 |
2021-06-10 | 2,580 | 2,582 | 2,568 | 2,571 | 3,700 | 2,571 |
2021-06-09 | 2,571 | 2,581 | 2,571 | 2,579 | 3,700 | 2,579 |
2021-06-08 | 2,585 | 2,589 | 2,565 | 2,571 | 4,400 | 2,571 |
2021-06-07 | 2,590 | 2,595 | 2,581 | 2,581 | 5,800 | 2,581 |
2021-06-04 | 2,584 | 2,584 | 2,573 | 2,577 | 2,800 | 2,577 |
2021-06-03 | 2,597 | 2,600 | 2,553 | 2,561 | 18,100 | 2,561 |
2021-06-02 | 2,635 | 2,635 | 2,568 | 2,577 | 13,100 | 2,577 |
2021-06-01 | 2,630 | 2,648 | 2,610 | 2,618 | 5,700 | 2,618 |
2021-05-31 | 2,600 | 2,650 | 2,600 | 2,630 | 11,800 | 2,630 |
2021-05-28 | 2,729 | 2,729 | 2,570 | 2,580 | 53,200 | 2,580 |
2021-05-27 | 2,555 | 2,682 | 2,555 | 2,679 | 42,500 | 2,679 |
2021-05-26 | 2,444 | 2,540 | 2,442 | 2,536 | 96,100 | 2,536 |
2021-05-25 | 2,510 | 2,540 | 2,500 | 2,500 | 53,200 | 2,500 |
2021-05-24 | 2,581 | 2,581 | 2,548 | 2,550 | 36,200 | 2,550 |
2021-05-21 | 2,612 | 2,613 | 2,580 | 2,597 | 18,500 | 2,597 |
2021-05-20 | 2,574 | 2,614 | 2,566 | 2,612 | 12,500 | 2,612 |
2021-05-19 | 2,570 | 2,600 | 2,569 | 2,576 | 8,900 | 2,576 |
2021-05-18 | 2,552 | 2,599 | 2,550 | 2,570 | 17,600 | 2,570 |
2021-05-17 | 2,621 | 2,623 | 2,551 | 2,552 | 30,400 | 2,552 |
2021-05-14 | 2,650 | 2,656 | 2,600 | 2,600 | 24,600 | 2,600 |
2021-05-13 | 2,631 | 2,725 | 2,573 | 2,600 | 58,700 | 2,600 |
2021-05-12 | 2,661 | 2,699 | 2,630 | 2,664 | 17,300 | 2,664 |
2021-05-11 | 2,756 | 2,769 | 2,681 | 2,681 | 22,900 | 2,681 |
2021-05-10 | 2,730 | 2,768 | 2,719 | 2,758 | 4,700 | 2,758 |
2021-05-07 | 2,747 | 2,747 | 2,691 | 2,691 | 13,600 | 2,691 |
2021-05-06 | 2,735 | 2,750 | 2,699 | 2,726 | 11,400 | 2,726 |
2021-04-30 | 2,655 | 2,706 | 2,651 | 2,685 | 20,000 | 2,685 |
2021-04-28 | 2,700 | 2,706 | 2,651 | 2,654 | 25,900 | 2,654 |
2021-04-27 | 2,741 | 2,750 | 2,710 | 2,710 | 12,700 | 2,710 |
2021-04-26 | 2,721 | 2,749 | 2,717 | 2,737 | 6,900 | 2,737 |
2021-04-23 | 2,717 | 2,748 | 2,717 | 2,721 | 4,500 | 2,721 |
2021-04-22 | 2,755 | 2,755 | 2,712 | 2,714 | 22,800 | 2,714 |
2021-04-21 | 2,789 | 2,791 | 2,701 | 2,755 | 21,200 | 2,755 |
2021-04-20 | 2,816 | 2,827 | 2,790 | 2,804 | 30,600 | 2,804 |
2021-04-19 | 2,827 | 2,858 | 2,802 | 2,850 | 21,300 | 2,850 |
2021-04-16 | 2,802 | 2,829 | 2,781 | 2,802 | 14,300 | 2,802 |
2021-04-15 | 2,839 | 2,845 | 2,810 | 2,810 | 14,900 | 2,810 |
2021-04-14 | 2,839 | 2,862 | 2,834 | 2,839 | 7,600 | 2,839 |
2021-04-13 | 2,852 | 2,860 | 2,823 | 2,824 | 17,200 | 2,824 |
2021-04-12 | 2,862 | 2,876 | 2,855 | 2,867 | 5,500 | 2,867 |
2021-04-09 | 2,847 | 2,865 | 2,847 | 2,860 | 3,100 | 2,860 |
2021-04-08 | 2,847 | 2,865 | 2,840 | 2,857 | 6,800 | 2,857 |
2021-04-07 | 2,855 | 2,870 | 2,848 | 2,862 | 2,200 | 2,862 |
2021-04-06 | 2,895 | 2,895 | 2,828 | 2,840 | 16,500 | 2,840 |
2021-04-05 | 2,915 | 2,915 | 2,879 | 2,885 | 7,900 | 2,885 |
2021-04-02 | 2,908 | 2,913 | 2,880 | 2,887 | 12,200 | 2,887 |
2021-04-01 | 2,925 | 2,926 | 2,854 | 2,892 | 23,000 | 2,892 |
2021-03-31 | 2,901 | 2,924 | 2,885 | 2,920 | 15,700 | 2,920 |
2021-03-30 | 2,900 | 2,901 | 2,885 | 2,894 | 7,200 | 2,894 |
2021-03-29 | 2,900 | 2,910 | 2,881 | 2,900 | 13,400 | 2,900 |
2021-03-26 | 2,877 | 2,888 | 2,861 | 2,881 | 4,300 | 2,881 |
2021-03-25 | 2,887 | 2,887 | 2,851 | 2,857 | 4,800 | 2,857 |
2021-03-24 | 2,898 | 2,899 | 2,847 | 2,852 | 11,400 | 2,852 |
2021-03-23 | 2,910 | 2,952 | 2,898 | 2,898 | 36,100 | 2,898 |
2021-03-22 | 2,890 | 2,927 | 2,860 | 2,895 | 22,700 | 2,895 |
2021-03-19 | 2,849 | 2,890 | 2,831 | 2,890 | 15,200 | 2,890 |
2021-03-18 | 2,875 | 2,929 | 2,803 | 2,849 | 30,500 | 2,849 |
2021-03-17 | 2,877 | 2,891 | 2,851 | 2,872 | 3,600 | 2,872 |
2021-03-16 | 2,867 | 2,889 | 2,842 | 2,872 | 7,900 | 2,872 |
2021-03-15 | 2,890 | 2,899 | 2,859 | 2,867 | 8,200 | 2,867 |
2021-03-12 | 2,890 | 2,891 | 2,840 | 2,867 | 10,300 | 2,867 |
2021-03-11 | 2,890 | 2,890 | 2,880 | 2,882 | 1,900 | 2,882 |
2021-03-10 | 2,889 | 2,922 | 2,885 | 2,885 | 2,900 | 2,885 |
2021-03-09 | 2,908 | 2,949 | 2,887 | 2,889 | 9,200 | 2,889 |
2021-03-08 | 2,931 | 2,974 | 2,910 | 2,910 | 5,400 | 2,910 |
2021-03-05 | 2,960 | 2,965 | 2,951 | 2,951 | 2,200 | 2,951 |
2021-03-04 | 2,993 | 2,993 | 2,945 | 2,984 | 4,200 | 2,984 |
2021-03-03 | 2,997 | 2,998 | 2,973 | 2,998 | 1,500 | 2,998 |
2021-03-02 | 2,999 | 2,999 | 2,962 | 2,967 | 3,000 | 2,967 |
2021-03-01 | 2,971 | 2,982 | 2,971 | 2,982 | 1,100 | 2,982 |
2021-02-26 | 2,962 | 2,979 | 2,941 | 2,979 | 3,500 | 2,979 |
2021-02-25 | 3,005 | 3,010 | 2,999 | 3,010 | 1,500 | 3,010 |
2021-02-24 | 2,981 | 3,000 | 2,975 | 2,975 | 3,900 | 2,975 |
2021-02-22 | 3,005 | 3,035 | 2,995 | 3,005 | 4,200 | 3,005 |
2021-02-19 | 2,978 | 3,035 | 2,975 | 3,030 | 3,400 | 3,030 |
2021-02-18 | 3,030 | 3,040 | 2,977 | 2,978 | 11,200 | 2,978 |
2021-02-17 | 3,080 | 3,085 | 3,020 | 3,035 | 20,200 | 3,035 |
2021-02-16 | 3,220 | 3,220 | 3,045 | 3,085 | 12,700 | 3,085 |
2021-02-15 | 3,230 | 3,230 | 3,170 | 3,170 | 4,800 | 3,170 |
2021-02-12 | 3,180 | 3,250 | 3,150 | 3,185 | 2,800 | 3,185 |
2021-02-10 | 3,180 | 3,180 | 3,115 | 3,175 | 6,900 | 3,175 |
2021-02-09 | 3,390 | 3,390 | 3,175 | 3,215 | 14,100 | 3,215 |
2021-02-08 | 3,280 | 3,485 | 3,200 | 3,355 | 46,300 | 3,355 |
2021-02-05 | 3,200 | 3,210 | 3,160 | 3,200 | 7,800 | 3,200 |
2021-02-04 | 3,175 | 3,180 | 3,150 | 3,180 | 3,000 | 3,180 |
2021-02-03 | 3,175 | 3,185 | 3,140 | 3,140 | 2,300 | 3,140 |
2021-02-02 | 3,105 | 3,170 | 3,105 | 3,130 | 3,100 | 3,130 |
2021-02-01 | 3,050 | 3,095 | 3,050 | 3,090 | 2,700 | 3,090 |
2021-01-29 | 3,100 | 3,110 | 3,055 | 3,055 | 2,700 | 3,055 |
2021-01-28 | 3,075 | 3,100 | 3,065 | 3,100 | 2,200 | 3,100 |
2021-01-27 | 3,125 | 3,125 | 3,105 | 3,105 | 1,200 | 3,105 |
2021-01-26 | 3,140 | 3,140 | 3,110 | 3,110 | 2,000 | 3,110 |
2021-01-25 | 3,150 | 3,165 | 3,115 | 3,140 | 3,700 | 3,140 |
2021-01-22 | 3,135 | 3,140 | 3,095 | 3,120 | 3,500 | 3,120 |
2021-01-21 | 3,130 | 3,130 | 3,115 | 3,120 | 1,300 | 3,120 |
2021-01-20 | 3,110 | 3,125 | 3,110 | 3,125 | 900 | 3,125 |
2021-01-19 | 3,135 | 3,155 | 3,110 | 3,110 | 500 | 3,110 |
2021-01-18 | 3,100 | 3,155 | 3,100 | 3,105 | 3,500 | 3,105 |
2021-01-15 | 3,145 | 3,160 | 3,105 | 3,105 | 5,200 | 3,105 |
2021-01-14 | 3,130 | 3,165 | 3,100 | 3,140 | 3,600 | 3,140 |
2021-01-13 | 3,160 | 3,165 | 3,100 | 3,130 | 4,400 | 3,130 |
2021-01-12 | 3,185 | 3,185 | 3,110 | 3,140 | 5,200 | 3,140 |
2021-01-08 | 3,195 | 3,200 | 3,170 | 3,195 | 2,900 | 3,195 |
2021-01-07 | 3,200 | 3,220 | 3,160 | 3,165 | 4,000 | 3,165 |
2021-01-06 | 3,200 | 3,200 | 3,130 | 3,145 | 3,100 | 3,145 |
2021-01-05 | 3,125 | 3,175 | 3,120 | 3,150 | 2,800 | 3,150 |
2021-01-04 | 3,200 | 3,210 | 3,100 | 3,135 | 7,900 | 3,135 |
分割・併合履歴 : [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株