9072 ニッコンホールディングス(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 2,345 | 2,367 | 2,340 | 2,352 | 64,900 | 2,352 |
2022-12-29 | 2,334 | 2,344 | 2,313 | 2,343 | 56,900 | 2,343 |
2022-12-28 | 2,345 | 2,352 | 2,333 | 2,346 | 43,500 | 2,346 |
2022-12-27 | 2,357 | 2,366 | 2,343 | 2,357 | 33,800 | 2,357 |
2022-12-26 | 2,358 | 2,371 | 2,339 | 2,340 | 28,700 | 2,340 |
2022-12-23 | 2,336 | 2,353 | 2,329 | 2,348 | 47,500 | 2,348 |
2022-12-22 | 2,333 | 2,364 | 2,319 | 2,353 | 66,800 | 2,353 |
2022-12-21 | 2,352 | 2,352 | 2,311 | 2,325 | 106,700 | 2,325 |
2022-12-20 | 2,403 | 2,419 | 2,256 | 2,352 | 125,800 | 2,352 |
2022-12-19 | 2,388 | 2,410 | 2,381 | 2,392 | 61,700 | 2,392 |
2022-12-16 | 2,417 | 2,427 | 2,390 | 2,398 | 126,200 | 2,398 |
2022-12-15 | 2,419 | 2,435 | 2,418 | 2,426 | 35,200 | 2,426 |
2022-12-14 | 2,430 | 2,430 | 2,409 | 2,417 | 68,700 | 2,417 |
2022-12-13 | 2,400 | 2,423 | 2,398 | 2,412 | 57,200 | 2,412 |
2022-12-12 | 2,383 | 2,391 | 2,374 | 2,374 | 52,900 | 2,374 |
2022-12-09 | 2,437 | 2,437 | 2,389 | 2,397 | 106,100 | 2,397 |
2022-12-08 | 2,378 | 2,390 | 2,361 | 2,387 | 85,400 | 2,387 |
2022-12-07 | 2,356 | 2,389 | 2,356 | 2,374 | 62,400 | 2,374 |
2022-12-06 | 2,340 | 2,374 | 2,335 | 2,363 | 85,800 | 2,363 |
2022-12-05 | 2,359 | 2,359 | 2,332 | 2,342 | 83,000 | 2,342 |
2022-12-02 | 2,405 | 2,405 | 2,345 | 2,356 | 123,100 | 2,356 |
2022-12-01 | 2,430 | 2,431 | 2,411 | 2,421 | 106,200 | 2,421 |
2022-11-30 | 2,422 | 2,433 | 2,413 | 2,419 | 118,400 | 2,419 |
2022-11-29 | 2,430 | 2,430 | 2,408 | 2,422 | 74,900 | 2,422 |
2022-11-28 | 2,486 | 2,486 | 2,443 | 2,447 | 64,900 | 2,447 |
2022-11-25 | 2,483 | 2,487 | 2,468 | 2,471 | 49,500 | 2,471 |
2022-11-24 | 2,494 | 2,502 | 2,466 | 2,481 | 102,400 | 2,481 |
2022-11-22 | 2,440 | 2,472 | 2,440 | 2,459 | 123,100 | 2,459 |
2022-11-21 | 2,425 | 2,455 | 2,425 | 2,427 | 99,500 | 2,427 |
2022-11-18 | 2,420 | 2,439 | 2,412 | 2,425 | 133,200 | 2,425 |
2022-11-17 | 2,400 | 2,427 | 2,396 | 2,411 | 77,900 | 2,411 |
2022-11-16 | 2,370 | 2,414 | 2,369 | 2,402 | 110,700 | 2,402 |
2022-11-15 | 2,354 | 2,384 | 2,349 | 2,370 | 83,700 | 2,370 |
2022-11-14 | 2,366 | 2,368 | 2,349 | 2,349 | 140,100 | 2,349 |
2022-11-11 | 2,419 | 2,419 | 2,384 | 2,398 | 109,900 | 2,398 |
2022-11-10 | 2,400 | 2,419 | 2,394 | 2,403 | 158,800 | 2,403 |
2022-11-09 | 2,380 | 2,395 | 2,373 | 2,392 | 71,600 | 2,392 |
2022-11-08 | 2,357 | 2,398 | 2,354 | 2,371 | 127,000 | 2,371 |
2022-11-07 | 2,303 | 2,357 | 2,297 | 2,343 | 245,500 | 2,343 |
2022-11-04 | 2,288 | 2,322 | 2,271 | 2,303 | 203,100 | 2,303 |
2022-11-02 | 2,319 | 2,349 | 2,314 | 2,326 | 146,700 | 2,326 |
2022-11-01 | 2,331 | 2,339 | 2,311 | 2,323 | 72,900 | 2,323 |
2022-10-31 | 2,318 | 2,326 | 2,290 | 2,325 | 131,800 | 2,325 |
2022-10-28 | 2,248 | 2,297 | 2,246 | 2,272 | 145,100 | 2,272 |
2022-10-27 | 2,305 | 2,305 | 2,270 | 2,273 | 83,800 | 2,273 |
2022-10-26 | 2,310 | 2,321 | 2,298 | 2,305 | 69,400 | 2,305 |
2022-10-25 | 2,319 | 2,319 | 2,286 | 2,286 | 113,800 | 2,286 |
2022-10-24 | 2,330 | 2,334 | 2,282 | 2,285 | 58,300 | 2,285 |
2022-10-21 | 2,322 | 2,333 | 2,306 | 2,309 | 108,800 | 2,309 |
2022-10-20 | 2,346 | 2,359 | 2,341 | 2,352 | 83,400 | 2,352 |
2022-10-19 | 2,352 | 2,361 | 2,340 | 2,352 | 139,400 | 2,352 |
2022-10-18 | 2,382 | 2,382 | 2,358 | 2,371 | 77,300 | 2,371 |
2022-10-17 | 2,355 | 2,364 | 2,337 | 2,340 | 104,600 | 2,340 |
2022-10-14 | 2,400 | 2,401 | 2,358 | 2,378 | 147,700 | 2,378 |
2022-10-13 | 2,365 | 2,365 | 2,343 | 2,355 | 155,300 | 2,355 |
2022-10-12 | 2,378 | 2,394 | 2,369 | 2,373 | 177,300 | 2,373 |
2022-10-11 | 2,377 | 2,397 | 2,366 | 2,379 | 156,600 | 2,379 |
2022-10-07 | 2,394 | 2,416 | 2,381 | 2,400 | 211,700 | 2,400 |
2022-10-06 | 2,425 | 2,446 | 2,423 | 2,423 | 154,500 | 2,423 |
2022-10-05 | 2,418 | 2,439 | 2,411 | 2,415 | 132,100 | 2,415 |
2022-10-04 | 2,336 | 2,410 | 2,336 | 2,407 | 199,000 | 2,407 |
2022-10-03 | 2,244 | 2,289 | 2,242 | 2,286 | 152,100 | 2,286 |
2022-09-30 | 2,275 | 2,314 | 2,250 | 2,258 | 153,500 | 2,258 |
2022-09-29 | 2,288 | 2,306 | 2,257 | 2,293 | 129,600 | 2,293 |
2022-09-28 | 2,292 | 2,306 | 2,269 | 2,298 | 165,700 | 2,298 |
2022-09-27 | 2,348 | 2,350 | 2,315 | 2,315 | 115,600 | 2,315 |
2022-09-26 | 2,351 | 2,372 | 2,328 | 2,331 | 172,600 | 2,331 |
2022-09-22 | 2,385 | 2,405 | 2,384 | 2,396 | 118,400 | 2,396 |
2022-09-21 | 2,394 | 2,428 | 2,391 | 2,415 | 83,100 | 2,415 |
2022-09-20 | 2,442 | 2,453 | 2,421 | 2,426 | 97,800 | 2,426 |
2022-09-16 | 2,385 | 2,420 | 2,385 | 2,417 | 79,000 | 2,417 |
2022-09-15 | 2,399 | 2,404 | 2,386 | 2,401 | 87,300 | 2,401 |
2022-09-14 | 2,353 | 2,398 | 2,352 | 2,386 | 159,600 | 2,386 |
2022-09-13 | 2,439 | 2,444 | 2,420 | 2,431 | 75,400 | 2,431 |
2022-09-12 | 2,436 | 2,440 | 2,410 | 2,430 | 77,500 | 2,430 |
2022-09-09 | 2,394 | 2,438 | 2,388 | 2,432 | 165,900 | 2,432 |
2022-09-08 | 2,367 | 2,405 | 2,366 | 2,394 | 156,600 | 2,394 |
2022-09-07 | 2,346 | 2,351 | 2,324 | 2,350 | 101,300 | 2,350 |
2022-09-06 | 2,360 | 2,378 | 2,341 | 2,348 | 74,400 | 2,348 |
2022-09-05 | 2,343 | 2,372 | 2,342 | 2,360 | 140,900 | 2,360 |
2022-09-02 | 2,360 | 2,378 | 2,353 | 2,373 | 83,200 | 2,373 |
2022-09-01 | 2,357 | 2,374 | 2,343 | 2,356 | 130,400 | 2,356 |
2022-08-31 | 2,337 | 2,367 | 2,337 | 2,365 | 206,600 | 2,365 |
2022-08-30 | 2,349 | 2,372 | 2,344 | 2,365 | 68,200 | 2,365 |
2022-08-29 | 2,300 | 2,341 | 2,300 | 2,336 | 114,100 | 2,336 |
2022-08-26 | 2,389 | 2,392 | 2,355 | 2,360 | 49,800 | 2,360 |
2022-08-25 | 2,362 | 2,392 | 2,354 | 2,389 | 92,200 | 2,389 |
2022-08-24 | 2,394 | 2,394 | 2,355 | 2,366 | 80,500 | 2,366 |
2022-08-23 | 2,377 | 2,381 | 2,355 | 2,366 | 63,500 | 2,366 |
2022-08-22 | 2,368 | 2,408 | 2,354 | 2,399 | 61,400 | 2,399 |
2022-08-19 | 2,401 | 2,406 | 2,381 | 2,398 | 67,700 | 2,398 |
2022-08-18 | 2,378 | 2,385 | 2,371 | 2,377 | 62,500 | 2,377 |
2022-08-17 | 2,410 | 2,429 | 2,404 | 2,406 | 73,500 | 2,406 |
2022-08-16 | 2,404 | 2,417 | 2,388 | 2,398 | 95,000 | 2,398 |
2022-08-15 | 2,389 | 2,406 | 2,386 | 2,404 | 74,100 | 2,404 |
2022-08-12 | 2,377 | 2,430 | 2,372 | 2,402 | 152,500 | 2,402 |
2022-08-10 | 2,347 | 2,358 | 2,331 | 2,358 | 130,400 | 2,358 |
2022-08-09 | 2,426 | 2,427 | 2,332 | 2,342 | 193,500 | 2,342 |
2022-08-08 | 2,433 | 2,449 | 2,414 | 2,421 | 173,400 | 2,421 |
2022-08-05 | 2,431 | 2,468 | 2,360 | 2,457 | 304,800 | 2,457 |
2022-08-04 | 2,433 | 2,446 | 2,411 | 2,434 | 114,700 | 2,434 |
2022-08-03 | 2,440 | 2,440 | 2,411 | 2,414 | 169,800 | 2,414 |
2022-08-02 | 2,437 | 2,454 | 2,423 | 2,436 | 182,900 | 2,436 |
2022-08-01 | 2,441 | 2,472 | 2,433 | 2,467 | 116,200 | 2,467 |
2022-07-29 | 2,446 | 2,447 | 2,425 | 2,439 | 96,300 | 2,439 |
2022-07-28 | 2,409 | 2,430 | 2,394 | 2,428 | 143,400 | 2,428 |
2022-07-27 | 2,410 | 2,425 | 2,408 | 2,409 | 66,900 | 2,409 |
2022-07-26 | 2,428 | 2,436 | 2,408 | 2,411 | 98,500 | 2,411 |
2022-07-25 | 2,416 | 2,436 | 2,410 | 2,417 | 139,400 | 2,417 |
2022-07-22 | 2,394 | 2,432 | 2,386 | 2,420 | 159,500 | 2,420 |
2022-07-21 | 2,358 | 2,399 | 2,358 | 2,399 | 116,100 | 2,399 |
2022-07-20 | 2,334 | 2,371 | 2,334 | 2,368 | 184,200 | 2,368 |
2022-07-19 | 2,270 | 2,299 | 2,270 | 2,294 | 145,700 | 2,294 |
2022-07-15 | 2,248 | 2,267 | 2,238 | 2,255 | 112,700 | 2,255 |
2022-07-14 | 2,213 | 2,239 | 2,205 | 2,239 | 67,700 | 2,239 |
2022-07-13 | 2,221 | 2,242 | 2,221 | 2,222 | 119,500 | 2,222 |
2022-07-12 | 2,230 | 2,230 | 2,198 | 2,208 | 165,600 | 2,208 |
2022-07-11 | 2,230 | 2,246 | 2,224 | 2,234 | 177,300 | 2,234 |
2022-07-08 | 2,216 | 2,243 | 2,211 | 2,219 | 285,700 | 2,219 |
2022-07-07 | 2,200 | 2,219 | 2,190 | 2,200 | 189,500 | 2,200 |
2022-07-06 | 2,172 | 2,194 | 2,170 | 2,186 | 150,600 | 2,186 |
2022-07-05 | 2,197 | 2,202 | 2,180 | 2,195 | 105,600 | 2,195 |
2022-07-04 | 2,174 | 2,187 | 2,161 | 2,179 | 141,700 | 2,179 |
2022-07-01 | 2,153 | 2,178 | 2,128 | 2,139 | 163,100 | 2,139 |
2022-06-30 | 2,145 | 2,167 | 2,135 | 2,151 | 204,600 | 2,151 |
2022-06-29 | 2,137 | 2,148 | 2,122 | 2,135 | 499,200 | 2,135 |
2022-06-28 | 2,137 | 2,159 | 2,124 | 2,159 | 152,600 | 2,159 |
2022-06-27 | 2,140 | 2,147 | 2,114 | 2,140 | 87,700 | 2,140 |
2022-06-24 | 2,100 | 2,122 | 2,084 | 2,122 | 129,700 | 2,122 |
2022-06-23 | 2,100 | 2,117 | 2,089 | 2,097 | 150,100 | 2,097 |
2022-06-22 | 2,084 | 2,103 | 2,084 | 2,094 | 91,000 | 2,094 |
2022-06-21 | 2,065 | 2,091 | 2,065 | 2,080 | 102,700 | 2,080 |
2022-06-20 | 2,054 | 2,071 | 2,039 | 2,046 | 99,900 | 2,046 |
2022-06-17 | 2,022 | 2,077 | 2,017 | 2,044 | 124,900 | 2,044 |
2022-06-16 | 2,051 | 2,078 | 2,042 | 2,055 | 108,300 | 2,055 |
2022-06-15 | 2,042 | 2,063 | 2,035 | 2,035 | 110,200 | 2,035 |
2022-06-14 | 2,032 | 2,055 | 2,031 | 2,041 | 87,200 | 2,041 |
2022-06-13 | 2,055 | 2,083 | 2,052 | 2,064 | 87,500 | 2,064 |
2022-06-10 | 2,114 | 2,137 | 2,090 | 2,098 | 119,800 | 2,098 |
2022-06-09 | 2,127 | 2,158 | 2,126 | 2,135 | 104,100 | 2,135 |
2022-06-08 | 2,122 | 2,152 | 2,121 | 2,138 | 110,600 | 2,138 |
2022-06-07 | 2,104 | 2,120 | 2,099 | 2,115 | 82,400 | 2,115 |
2022-06-06 | 2,064 | 2,106 | 2,064 | 2,097 | 123,600 | 2,097 |
2022-06-03 | 2,080 | 2,101 | 2,069 | 2,086 | 170,000 | 2,086 |
2022-06-02 | 2,077 | 2,094 | 2,064 | 2,070 | 145,500 | 2,070 |
2022-06-01 | 2,014 | 2,086 | 2,005 | 2,081 | 190,300 | 2,081 |
2022-05-31 | 2,033 | 2,041 | 2,004 | 2,013 | 272,900 | 2,013 |
2022-05-30 | 2,028 | 2,045 | 2,009 | 2,033 | 146,900 | 2,033 |
2022-05-27 | 2,000 | 2,023 | 1,989 | 1,994 | 97,100 | 1,994 |
2022-05-26 | 1,992 | 2,020 | 1,986 | 1,987 | 108,700 | 1,987 |
2022-05-25 | 1,989 | 2,013 | 1,984 | 1,992 | 112,600 | 1,992 |
2022-05-24 | 2,006 | 2,015 | 1,985 | 1,990 | 117,800 | 1,990 |
2022-05-23 | 2,034 | 2,058 | 2,018 | 2,025 | 75,200 | 2,025 |
2022-05-20 | 1,997 | 2,025 | 1,990 | 2,012 | 98,800 | 2,012 |
2022-05-19 | 1,960 | 2,010 | 1,957 | 2,006 | 121,400 | 2,006 |
2022-05-18 | 2,028 | 2,056 | 2,017 | 2,024 | 67,200 | 2,024 |
2022-05-17 | 2,030 | 2,067 | 2,016 | 2,028 | 108,100 | 2,028 |
2022-05-16 | 2,010 | 2,038 | 2,005 | 2,030 | 172,300 | 2,030 |
2022-05-13 | 1,899 | 2,031 | 1,899 | 2,004 | 198,000 | 2,004 |
2022-05-12 | 1,954 | 1,957 | 1,927 | 1,939 | 74,800 | 1,939 |
2022-05-11 | 1,965 | 1,972 | 1,951 | 1,956 | 59,900 | 1,956 |
2022-05-10 | 2,001 | 2,001 | 1,973 | 1,994 | 58,600 | 1,994 |
2022-05-09 | 1,984 | 2,007 | 1,977 | 1,989 | 56,700 | 1,989 |
2022-05-06 | 1,979 | 2,020 | 1,970 | 2,013 | 82,200 | 2,013 |
2022-05-02 | 1,968 | 1,983 | 1,954 | 1,974 | 86,800 | 1,974 |
2022-04-28 | 1,872 | 1,970 | 1,872 | 1,970 | 125,100 | 1,970 |
2022-04-27 | 1,859 | 1,873 | 1,843 | 1,852 | 177,900 | 1,852 |
2022-04-26 | 1,902 | 1,912 | 1,891 | 1,899 | 115,400 | 1,899 |
2022-04-25 | 1,871 | 1,891 | 1,863 | 1,885 | 92,500 | 1,885 |
2022-04-22 | 1,900 | 1,909 | 1,881 | 1,898 | 94,600 | 1,898 |
2022-04-21 | 1,927 | 1,937 | 1,916 | 1,922 | 101,100 | 1,922 |
2022-04-20 | 1,899 | 1,919 | 1,874 | 1,894 | 99,300 | 1,894 |
2022-04-19 | 1,884 | 1,891 | 1,852 | 1,879 | 71,200 | 1,879 |
2022-04-18 | 1,867 | 1,883 | 1,841 | 1,867 | 71,400 | 1,867 |
2022-04-15 | 1,896 | 1,899 | 1,876 | 1,886 | 60,100 | 1,886 |
2022-04-14 | 1,864 | 1,920 | 1,864 | 1,908 | 51,800 | 1,908 |
2022-04-13 | 1,876 | 1,901 | 1,867 | 1,895 | 102,300 | 1,895 |
2022-04-12 | 1,885 | 1,900 | 1,865 | 1,875 | 102,200 | 1,875 |
2022-04-11 | 1,924 | 1,924 | 1,867 | 1,886 | 119,400 | 1,886 |
2022-04-08 | 1,949 | 1,949 | 1,921 | 1,924 | 103,700 | 1,924 |
2022-04-07 | 1,971 | 1,988 | 1,916 | 1,928 | 96,100 | 1,928 |
2022-04-06 | 2,044 | 2,056 | 1,998 | 1,999 | 60,200 | 1,999 |
2022-04-05 | 2,074 | 2,080 | 2,052 | 2,064 | 83,200 | 2,064 |
2022-04-04 | 2,047 | 2,061 | 2,022 | 2,060 | 86,100 | 2,060 |
2022-04-01 | 2,025 | 2,060 | 2,001 | 2,060 | 108,200 | 2,060 |
2022-03-31 | 2,072 | 2,078 | 2,045 | 2,045 | 166,000 | 2,045 |
2022-03-30 | 2,156 | 2,156 | 2,078 | 2,111 | 114,200 | 2,111 |
2022-03-29 | 2,158 | 2,171 | 2,106 | 2,165 | 133,400 | 2,165 |
2022-03-28 | 2,186 | 2,186 | 2,141 | 2,143 | 90,300 | 2,143 |
2022-03-25 | 2,188 | 2,203 | 2,166 | 2,178 | 118,300 | 2,178 |
2022-03-24 | 2,210 | 2,210 | 2,142 | 2,177 | 108,300 | 2,177 |
2022-03-23 | 2,226 | 2,233 | 2,201 | 2,230 | 104,600 | 2,230 |
2022-03-22 | 2,215 | 2,232 | 2,203 | 2,216 | 115,300 | 2,216 |
2022-03-18 | 2,193 | 2,219 | 2,178 | 2,187 | 168,100 | 2,187 |
2022-03-17 | 2,261 | 2,261 | 2,193 | 2,220 | 107,300 | 2,220 |
2022-03-16 | 2,216 | 2,266 | 2,198 | 2,216 | 91,600 | 2,216 |
2022-03-15 | 2,182 | 2,210 | 2,172 | 2,203 | 62,700 | 2,203 |
2022-03-14 | 2,184 | 2,195 | 2,153 | 2,174 | 54,400 | 2,174 |
2022-03-11 | 2,168 | 2,178 | 2,147 | 2,156 | 67,300 | 2,156 |
2022-03-10 | 2,138 | 2,198 | 2,138 | 2,194 | 95,900 | 2,194 |
2022-03-09 | 2,093 | 2,111 | 2,079 | 2,088 | 62,000 | 2,088 |
2022-03-08 | 2,080 | 2,115 | 2,068 | 2,085 | 82,900 | 2,085 |
2022-03-07 | 2,087 | 2,105 | 2,056 | 2,087 | 96,400 | 2,087 |
2022-03-04 | 2,141 | 2,153 | 2,120 | 2,120 | 73,500 | 2,120 |
2022-03-03 | 2,183 | 2,183 | 2,141 | 2,141 | 68,100 | 2,141 |
2022-03-02 | 2,154 | 2,175 | 2,142 | 2,142 | 82,700 | 2,142 |
2022-03-01 | 2,204 | 2,220 | 2,192 | 2,202 | 92,700 | 2,202 |
2022-02-28 | 2,148 | 2,190 | 2,145 | 2,190 | 141,100 | 2,190 |
2022-02-25 | 2,122 | 2,144 | 2,113 | 2,131 | 57,000 | 2,131 |
2022-02-24 | 2,147 | 2,155 | 2,124 | 2,140 | 141,100 | 2,140 |
2022-02-22 | 2,170 | 2,170 | 2,149 | 2,163 | 81,600 | 2,163 |
2022-02-21 | 2,135 | 2,179 | 2,135 | 2,179 | 41,300 | 2,179 |
2022-02-18 | 2,152 | 2,181 | 2,145 | 2,167 | 36,400 | 2,167 |
2022-02-17 | 2,211 | 2,222 | 2,154 | 2,165 | 36,900 | 2,165 |
2022-02-16 | 2,178 | 2,230 | 2,178 | 2,223 | 42,300 | 2,223 |
2022-02-15 | 2,185 | 2,205 | 2,169 | 2,178 | 55,700 | 2,178 |
2022-02-14 | 2,146 | 2,190 | 2,146 | 2,172 | 77,700 | 2,172 |
2022-02-10 | 2,191 | 2,208 | 2,182 | 2,188 | 64,400 | 2,188 |
2022-02-09 | 2,146 | 2,190 | 2,133 | 2,176 | 90,800 | 2,176 |
2022-02-08 | 2,119 | 2,157 | 2,114 | 2,124 | 135,900 | 2,124 |
2022-02-07 | 2,138 | 2,155 | 2,096 | 2,120 | 80,100 | 2,120 |
2022-02-04 | 2,211 | 2,228 | 2,168 | 2,183 | 83,100 | 2,183 |
2022-02-03 | 2,199 | 2,227 | 2,194 | 2,204 | 59,100 | 2,204 |
2022-02-02 | 2,165 | 2,220 | 2,165 | 2,205 | 75,100 | 2,205 |
2022-02-01 | 2,128 | 2,173 | 2,124 | 2,153 | 81,200 | 2,153 |
2022-01-31 | 2,101 | 2,163 | 2,101 | 2,155 | 111,400 | 2,155 |
2022-01-28 | 2,096 | 2,146 | 2,096 | 2,119 | 94,400 | 2,119 |
2022-01-27 | 2,105 | 2,133 | 2,061 | 2,072 | 90,700 | 2,072 |
2022-01-26 | 2,139 | 2,156 | 2,105 | 2,105 | 39,400 | 2,105 |
2022-01-25 | 2,136 | 2,143 | 2,111 | 2,139 | 52,000 | 2,139 |
2022-01-24 | 2,118 | 2,149 | 2,106 | 2,146 | 48,000 | 2,146 |
2022-01-21 | 2,108 | 2,133 | 2,092 | 2,125 | 52,700 | 2,125 |
2022-01-20 | 2,077 | 2,135 | 2,077 | 2,108 | 78,600 | 2,108 |
2022-01-19 | 2,106 | 2,128 | 2,078 | 2,085 | 99,500 | 2,085 |
2022-01-18 | 2,182 | 2,187 | 2,131 | 2,132 | 93,800 | 2,132 |
2022-01-17 | 2,162 | 2,179 | 2,151 | 2,168 | 32,600 | 2,168 |
2022-01-14 | 2,135 | 2,169 | 2,130 | 2,164 | 86,300 | 2,164 |
2022-01-13 | 2,200 | 2,200 | 2,155 | 2,155 | 64,100 | 2,155 |
2022-01-12 | 2,193 | 2,224 | 2,184 | 2,204 | 58,700 | 2,204 |
2022-01-11 | 2,196 | 2,196 | 2,147 | 2,182 | 49,200 | 2,182 |
2022-01-07 | 2,199 | 2,208 | 2,162 | 2,170 | 51,500 | 2,170 |
2022-01-06 | 2,216 | 2,244 | 2,187 | 2,190 | 82,800 | 2,190 |
2022-01-05 | 2,230 | 2,230 | 2,194 | 2,222 | 59,600 | 2,222 |
2022-01-04 | 2,183 | 2,184 | 2,147 | 2,184 | 87,600 | 2,184 |
分割・併合履歴 : [1987-03-27]1株→1.05株 [1984-03-28]1株→1.08株 [1983-03-28]1株→1.05株