9074 日本石油輸送(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 | 2,663 | 2,663 | 2,634 | 2,634 | 800 | 2,634 |
2020-12-29 | 2,629 | 2,633 | 2,629 | 2,633 | 700 | 2,633 |
2020-12-28 | 2,640 | 2,640 | 2,602 | 2,611 | 1,700 | 2,611 |
2020-12-25 | 2,591 | 2,607 | 2,591 | 2,607 | 800 | 2,607 |
2020-12-24 | 2,590 | 2,600 | 2,590 | 2,598 | 1,000 | 2,598 |
2020-12-23 | 2,607 | 2,607 | 2,586 | 2,589 | 1,600 | 2,589 |
2020-12-22 | 2,654 | 2,654 | 2,602 | 2,602 | 2,500 | 2,602 |
2020-12-21 | 2,665 | 2,665 | 2,638 | 2,647 | 1,600 | 2,647 |
2020-12-18 | 2,631 | 2,666 | 2,620 | 2,665 | 3,200 | 2,665 |
2020-12-17 | 2,634 | 2,646 | 2,629 | 2,631 | 1,600 | 2,631 |
2020-12-16 | 2,601 | 2,634 | 2,601 | 2,634 | 1,300 | 2,634 |
2020-12-15 | 2,631 | 2,639 | 2,615 | 2,634 | 1,600 | 2,634 |
2020-12-14 | 2,630 | 2,631 | 2,602 | 2,631 | 3,000 | 2,631 |
2020-12-11 | 2,600 | 2,601 | 2,580 | 2,580 | 4,300 | 2,580 |
2020-12-10 | 2,639 | 2,667 | 2,600 | 2,602 | 4,300 | 2,602 |
2020-12-09 | 2,622 | 2,653 | 2,622 | 2,652 | 2,000 | 2,652 |
2020-12-08 | 2,650 | 2,683 | 2,586 | 2,622 | 1,600 | 2,622 |
2020-12-07 | 2,680 | 2,680 | 2,630 | 2,650 | 6,400 | 2,650 |
2020-12-04 | 2,630 | 2,630 | 2,620 | 2,630 | 900 | 2,630 |
2020-12-03 | 2,587 | 2,630 | 2,587 | 2,630 | 1,000 | 2,630 |
2020-12-02 | 2,624 | 2,645 | 2,586 | 2,636 | 3,500 | 2,636 |
2020-12-01 | 2,583 | 2,587 | 2,575 | 2,575 | 1,300 | 2,575 |
2020-11-30 | 2,611 | 2,611 | 2,583 | 2,583 | 1,700 | 2,583 |
2020-11-27 | 2,623 | 2,627 | 2,611 | 2,611 | 2,000 | 2,611 |
2020-11-26 | 2,639 | 2,639 | 2,600 | 2,623 | 3,200 | 2,623 |
2020-11-25 | 2,618 | 2,639 | 2,613 | 2,639 | 2,200 | 2,639 |
2020-11-24 | 2,629 | 2,633 | 2,602 | 2,611 | 2,900 | 2,611 |
2020-11-20 | 2,600 | 2,622 | 2,600 | 2,602 | 600 | 2,602 |
2020-11-19 | 2,619 | 2,637 | 2,619 | 2,627 | 700 | 2,627 |
2020-11-18 | 2,638 | 2,638 | 2,601 | 2,619 | 1,400 | 2,619 |
2020-11-17 | 2,620 | 2,621 | 2,593 | 2,618 | 1,700 | 2,618 |
2020-11-16 | 2,610 | 2,620 | 2,596 | 2,620 | 3,300 | 2,620 |
2020-11-13 | 2,614 | 2,616 | 2,597 | 2,610 | 2,500 | 2,610 |
2020-11-12 | 2,651 | 2,651 | 2,599 | 2,615 | 2,500 | 2,615 |
2020-11-11 | 2,582 | 2,653 | 2,580 | 2,632 | 6,300 | 2,632 |
2020-11-10 | 2,589 | 2,589 | 2,572 | 2,582 | 2,600 | 2,582 |
2020-11-09 | 2,562 | 2,578 | 2,562 | 2,578 | 2,100 | 2,578 |
2020-11-06 | 2,565 | 2,585 | 2,556 | 2,556 | 2,100 | 2,556 |
2020-11-05 | 2,572 | 2,572 | 2,550 | 2,565 | 3,700 | 2,565 |
2020-11-04 | 2,575 | 2,585 | 2,575 | 2,584 | 600 | 2,584 |
2020-11-02 | 2,560 | 2,582 | 2,560 | 2,582 | 600 | 2,582 |
2020-10-30 | 2,613 | 2,613 | 2,548 | 2,556 | 3,300 | 2,556 |
2020-10-29 | 2,606 | 2,606 | 2,578 | 2,590 | 3,000 | 2,590 |
2020-10-28 | 2,624 | 2,624 | 2,607 | 2,607 | 900 | 2,607 |
2020-10-27 | 2,596 | 2,644 | 2,596 | 2,624 | 1,800 | 2,624 |
2020-10-26 | 2,644 | 2,644 | 2,644 | 2,644 | 800 | 2,644 |
2020-10-23 | 2,613 | 2,617 | 2,613 | 2,617 | 400 | 2,617 |
2020-10-22 | 2,602 | 2,602 | 2,602 | 2,602 | 300 | 2,602 |
2020-10-21 | 2,607 | 2,623 | 2,595 | 2,622 | 1,200 | 2,622 |
2020-10-20 | 2,601 | 2,605 | 2,582 | 2,586 | 2,000 | 2,586 |
2020-10-19 | 2,623 | 2,649 | 2,622 | 2,623 | 900 | 2,623 |
2020-10-16 | 2,674 | 2,674 | 2,621 | 2,621 | 2,500 | 2,621 |
2020-10-15 | 2,674 | 2,674 | 2,674 | 2,674 | 400 | 2,674 |
2020-10-14 | 2,699 | 2,699 | 2,680 | 2,685 | 800 | 2,685 |
2020-10-13 | 2,693 | 2,699 | 2,692 | 2,699 | 300 | 2,699 |
2020-10-12 | 2,680 | 2,701 | 2,655 | 2,682 | 2,400 | 2,682 |
2020-10-09 | 2,700 | 2,700 | 2,680 | 2,686 | 800 | 2,686 |
2020-10-08 | 2,703 | 2,703 | 2,700 | 2,700 | 1,200 | 2,700 |
2020-10-07 | 2,700 | 2,705 | 2,667 | 2,698 | 3,700 | 2,698 |
2020-10-06 | 2,690 | 2,703 | 2,676 | 2,703 | 1,100 | 2,703 |
2020-10-05 | 2,700 | 2,705 | 2,681 | 2,681 | 1,600 | 2,681 |
2020-10-02 | 2,675 | 2,707 | 2,675 | 2,694 | 2,200 | 2,694 |
2020-09-30 | 2,715 | 2,715 | 2,687 | 2,700 | 4,300 | 2,700 |
2020-09-29 | 2,662 | 2,717 | 2,652 | 2,717 | 3,400 | 2,717 |
2020-09-28 | 2,717 | 2,717 | 2,666 | 2,702 | 5,900 | 2,702 |
2020-09-25 | 2,667 | 2,670 | 2,648 | 2,667 | 3,800 | 2,667 |
2020-09-24 | 2,650 | 2,666 | 2,647 | 2,658 | 4,000 | 2,658 |
2020-09-23 | 2,646 | 2,650 | 2,641 | 2,649 | 3,100 | 2,649 |
2020-09-18 | 2,638 | 2,649 | 2,626 | 2,646 | 3,300 | 2,646 |
2020-09-17 | 2,654 | 2,654 | 2,625 | 2,626 | 2,600 | 2,626 |
2020-09-16 | 2,653 | 2,655 | 2,633 | 2,650 | 3,000 | 2,650 |
2020-09-15 | 2,656 | 2,656 | 2,640 | 2,653 | 1,300 | 2,653 |
2020-09-14 | 2,650 | 2,652 | 2,630 | 2,638 | 7,200 | 2,638 |
2020-09-11 | 2,631 | 2,639 | 2,614 | 2,623 | 4,600 | 2,623 |
2020-09-10 | 2,642 | 2,659 | 2,630 | 2,640 | 3,100 | 2,640 |
2020-09-09 | 2,660 | 2,668 | 2,616 | 2,629 | 7,700 | 2,629 |
2020-09-08 | 2,650 | 2,671 | 2,637 | 2,666 | 2,400 | 2,666 |
2020-09-07 | 2,609 | 2,651 | 2,609 | 2,640 | 1,000 | 2,640 |
2020-09-04 | 2,615 | 2,625 | 2,597 | 2,599 | 1,500 | 2,599 |
2020-09-03 | 2,621 | 2,647 | 2,615 | 2,615 | 2,800 | 2,615 |
2020-09-02 | 2,657 | 2,673 | 2,616 | 2,621 | 1,000 | 2,621 |
2020-09-01 | 2,676 | 2,676 | 2,595 | 2,607 | 7,500 | 2,607 |
2020-08-31 | 2,626 | 2,676 | 2,626 | 2,626 | 2,900 | 2,626 |
2020-08-28 | 2,617 | 2,666 | 2,617 | 2,639 | 4,300 | 2,639 |
2020-08-27 | 2,643 | 2,643 | 2,616 | 2,637 | 1,100 | 2,637 |
2020-08-26 | 2,647 | 2,647 | 2,601 | 2,643 | 2,400 | 2,643 |
2020-08-25 | 2,626 | 2,647 | 2,618 | 2,647 | 2,400 | 2,647 |
2020-08-24 | 2,612 | 2,626 | 2,612 | 2,626 | 500 | 2,626 |
2020-08-21 | 2,621 | 2,621 | 2,605 | 2,609 | 1,700 | 2,609 |
2020-08-20 | 2,728 | 2,728 | 2,599 | 2,599 | 7,100 | 2,599 |
2020-08-19 | 2,818 | 2,827 | 2,719 | 2,741 | 7,100 | 2,741 |
2020-08-18 | 2,842 | 2,842 | 2,835 | 2,835 | 600 | 2,835 |
2020-08-17 | 2,828 | 2,834 | 2,828 | 2,834 | 200 | 2,834 |
2020-08-14 | 2,840 | 2,846 | 2,822 | 2,822 | 3,600 | 2,822 |
2020-08-13 | 2,886 | 2,888 | 2,856 | 2,886 | 3,500 | 2,886 |
2020-08-12 | 2,823 | 2,838 | 2,820 | 2,836 | 1,900 | 2,836 |
2020-08-11 | 2,802 | 2,807 | 2,772 | 2,805 | 2,000 | 2,805 |
2020-08-07 | 2,785 | 2,793 | 2,771 | 2,791 | 1,200 | 2,791 |
2020-08-06 | 2,907 | 2,907 | 2,789 | 2,789 | 3,300 | 2,789 |
2020-08-05 | 2,886 | 2,900 | 2,880 | 2,880 | 1,700 | 2,880 |
2020-08-04 | 2,935 | 2,952 | 2,871 | 2,886 | 8,000 | 2,886 |
2020-08-03 | 3,005 | 3,025 | 2,952 | 3,005 | 3,900 | 3,005 |
2020-07-31 | 3,120 | 3,120 | 3,005 | 3,075 | 4,900 | 3,075 |
2020-07-30 | 3,110 | 3,130 | 3,030 | 3,100 | 6,000 | 3,100 |
2020-07-29 | 3,040 | 3,040 | 3,040 | 3,040 | 200 | 3,040 |
2020-07-28 | 3,080 | 3,080 | 3,050 | 3,060 | 1,200 | 3,060 |
2020-07-27 | 3,050 | 3,070 | 3,010 | 3,070 | 2,300 | 3,070 |
2020-07-22 | 3,030 | 3,045 | 3,000 | 3,035 | 3,600 | 3,035 |
2020-07-21 | 2,998 | 3,080 | 2,998 | 3,045 | 2,000 | 3,045 |
2020-07-20 | 3,025 | 3,070 | 2,994 | 2,994 | 2,700 | 2,994 |
2020-07-17 | 3,185 | 3,185 | 3,090 | 3,095 | 7,400 | 3,095 |
2020-07-16 | 3,250 | 3,255 | 3,140 | 3,185 | 10,900 | 3,185 |
2020-07-15 | 3,115 | 3,250 | 3,115 | 3,250 | 10,100 | 3,250 |
2020-07-14 | 3,165 | 3,165 | 3,000 | 3,045 | 6,300 | 3,045 |
2020-07-13 | 3,165 | 3,165 | 3,165 | 3,165 | 400 | 3,165 |
2020-07-10 | 3,120 | 3,190 | 3,120 | 3,165 | 3,200 | 3,165 |
2020-07-09 | 3,150 | 3,220 | 3,100 | 3,185 | 4,700 | 3,185 |
2020-07-08 | 3,150 | 3,210 | 3,150 | 3,195 | 1,800 | 3,195 |
2020-07-07 | 3,210 | 3,220 | 3,145 | 3,220 | 4,200 | 3,220 |
2020-07-06 | 3,220 | 3,240 | 3,185 | 3,240 | 6,400 | 3,240 |
2020-07-03 | 3,115 | 3,200 | 3,115 | 3,200 | 2,000 | 3,200 |
2020-07-02 | 3,195 | 3,195 | 3,110 | 3,145 | 4,300 | 3,145 |
2020-07-01 | 3,200 | 3,200 | 3,130 | 3,145 | 3,100 | 3,145 |
2020-06-30 | 3,155 | 3,200 | 3,140 | 3,200 | 4,400 | 3,200 |
2020-06-29 | 3,105 | 3,155 | 3,100 | 3,150 | 2,000 | 3,150 |
2020-06-26 | 3,120 | 3,120 | 3,075 | 3,095 | 1,600 | 3,095 |
2020-06-25 | 3,090 | 3,100 | 3,060 | 3,080 | 1,400 | 3,080 |
2020-06-24 | 3,035 | 3,120 | 3,035 | 3,090 | 1,100 | 3,090 |
2020-06-23 | 3,050 | 3,060 | 3,015 | 3,055 | 1,700 | 3,055 |
2020-06-22 | 3,100 | 3,100 | 3,035 | 3,080 | 4,000 | 3,080 |
2020-06-19 | 3,030 | 3,070 | 3,030 | 3,070 | 800 | 3,070 |
2020-06-18 | 3,040 | 3,040 | 2,976 | 2,976 | 1,200 | 2,976 |
2020-06-17 | 2,970 | 3,040 | 2,970 | 3,040 | 3,500 | 3,040 |
2020-06-16 | 3,045 | 3,045 | 3,035 | 3,040 | 1,100 | 3,040 |
2020-06-15 | 3,045 | 3,075 | 3,005 | 3,005 | 2,800 | 3,005 |
2020-06-12 | 2,952 | 3,045 | 2,952 | 3,045 | 1,700 | 3,045 |
2020-06-11 | 3,085 | 3,095 | 3,065 | 3,075 | 2,300 | 3,075 |
2020-06-10 | 3,075 | 3,115 | 3,075 | 3,080 | 2,200 | 3,080 |
2020-06-09 | 3,160 | 3,160 | 3,075 | 3,105 | 2,300 | 3,105 |
2020-06-08 | 3,080 | 3,135 | 3,045 | 3,130 | 2,300 | 3,130 |
2020-06-05 | 3,075 | 3,085 | 3,075 | 3,080 | 1,800 | 3,080 |
2020-06-04 | 3,110 | 3,140 | 3,110 | 3,125 | 500 | 3,125 |
2020-06-03 | 3,155 | 3,190 | 3,060 | 3,110 | 6,500 | 3,110 |
2020-06-02 | 3,200 | 3,250 | 3,155 | 3,195 | 7,000 | 3,195 |
2020-06-01 | 3,230 | 3,230 | 3,105 | 3,150 | 5,900 | 3,150 |
2020-05-29 | 3,200 | 3,250 | 3,150 | 3,175 | 5,600 | 3,175 |
2020-05-28 | 3,125 | 3,220 | 3,100 | 3,220 | 5,200 | 3,220 |
2020-05-27 | 3,150 | 3,200 | 3,135 | 3,135 | 2,600 | 3,135 |
2020-05-26 | 3,190 | 3,190 | 3,145 | 3,155 | 1,900 | 3,155 |
2020-05-25 | 3,130 | 3,165 | 3,130 | 3,155 | 800 | 3,155 |
2020-05-22 | 3,190 | 3,190 | 3,120 | 3,145 | 800 | 3,145 |
2020-05-21 | 3,185 | 3,195 | 3,100 | 3,135 | 2,200 | 3,135 |
2020-05-20 | 3,160 | 3,185 | 3,040 | 3,185 | 5,200 | 3,185 |
2020-05-19 | 3,140 | 3,245 | 3,140 | 3,230 | 7,300 | 3,230 |
2020-05-18 | 3,145 | 3,145 | 3,125 | 3,140 | 1,600 | 3,140 |
2020-05-15 | 3,055 | 3,170 | 3,055 | 3,145 | 900 | 3,145 |
2020-05-14 | 3,110 | 3,110 | 3,050 | 3,050 | 800 | 3,050 |
2020-05-13 | 3,095 | 3,125 | 3,005 | 3,110 | 3,300 | 3,110 |
2020-05-12 | 3,105 | 3,105 | 2,965 | 3,095 | 2,200 | 3,095 |
2020-05-11 | 2,977 | 3,130 | 2,977 | 3,105 | 8,500 | 3,105 |
2020-05-08 | 2,930 | 3,000 | 2,922 | 3,000 | 2,700 | 3,000 |
2020-05-07 | 2,999 | 3,000 | 2,979 | 3,000 | 1,400 | 3,000 |
2020-05-01 | 2,989 | 3,020 | 2,939 | 2,985 | 2,200 | 2,985 |
2020-04-30 | 3,035 | 3,035 | 2,947 | 3,035 | 6,300 | 3,035 |
2020-04-28 | 2,895 | 2,939 | 2,866 | 2,939 | 2,700 | 2,939 |
2020-04-27 | 2,877 | 2,925 | 2,816 | 2,895 | 6,200 | 2,895 |
2020-04-24 | 2,749 | 2,863 | 2,749 | 2,821 | 3,200 | 2,821 |
2020-04-23 | 2,762 | 2,775 | 2,762 | 2,775 | 1,200 | 2,775 |
2020-04-22 | 2,640 | 2,770 | 2,640 | 2,762 | 1,000 | 2,762 |
2020-04-21 | 2,698 | 2,785 | 2,697 | 2,785 | 1,300 | 2,785 |
2020-04-20 | 2,789 | 2,789 | 2,684 | 2,781 | 800 | 2,781 |
2020-04-17 | 2,803 | 2,803 | 2,784 | 2,785 | 300 | 2,785 |
2020-04-16 | 2,787 | 2,888 | 2,751 | 2,803 | 4,200 | 2,803 |
2020-04-15 | 2,740 | 2,789 | 2,740 | 2,787 | 1,100 | 2,787 |
2020-04-14 | 2,761 | 2,790 | 2,730 | 2,790 | 1,700 | 2,790 |
2020-04-13 | 2,669 | 2,767 | 2,669 | 2,761 | 1,100 | 2,761 |
2020-04-10 | 2,716 | 2,716 | 2,647 | 2,676 | 1,000 | 2,676 |
2020-04-09 | 2,780 | 2,780 | 2,716 | 2,716 | 900 | 2,716 |
2020-04-08 | 2,700 | 2,737 | 2,641 | 2,730 | 2,300 | 2,730 |
2020-04-07 | 2,650 | 2,693 | 2,626 | 2,693 | 2,800 | 2,693 |
2020-04-06 | 2,610 | 2,650 | 2,545 | 2,650 | 2,300 | 2,650 |
2020-04-03 | 2,609 | 2,647 | 2,500 | 2,647 | 3,200 | 2,647 |
2020-04-02 | 2,673 | 2,695 | 2,624 | 2,624 | 1,700 | 2,624 |
2020-04-01 | 2,702 | 2,702 | 2,631 | 2,695 | 2,600 | 2,695 |
2020-03-31 | 2,668 | 2,673 | 2,614 | 2,664 | 1,700 | 2,664 |
2020-03-30 | 2,588 | 2,695 | 2,588 | 2,652 | 5,200 | 2,652 |
2020-03-27 | 2,644 | 2,828 | 2,563 | 2,828 | 9,500 | 2,828 |
2020-03-26 | 2,747 | 2,801 | 2,460 | 2,500 | 6,000 | 2,500 |
2020-03-25 | 2,640 | 2,729 | 2,565 | 2,729 | 3,700 | 2,729 |
2020-03-24 | 2,504 | 2,566 | 2,445 | 2,495 | 1,900 | 2,495 |
2020-03-23 | 2,399 | 2,576 | 2,370 | 2,540 | 2,800 | 2,540 |
2020-03-19 | 2,412 | 2,418 | 2,385 | 2,399 | 2,200 | 2,399 |
2020-03-18 | 2,336 | 2,415 | 2,336 | 2,412 | 1,800 | 2,412 |
2020-03-17 | 2,091 | 2,288 | 2,091 | 2,286 | 4,500 | 2,286 |
2020-03-16 | 2,300 | 2,322 | 2,255 | 2,262 | 1,000 | 2,262 |
2020-03-13 | 2,251 | 2,387 | 2,243 | 2,255 | 4,700 | 2,255 |
2020-03-12 | 2,534 | 2,534 | 2,431 | 2,442 | 3,800 | 2,442 |
2020-03-11 | 2,475 | 2,625 | 2,475 | 2,545 | 1,100 | 2,545 |
2020-03-10 | 2,455 | 2,542 | 2,451 | 2,521 | 5,100 | 2,521 |
2020-03-09 | 2,700 | 2,700 | 2,605 | 2,605 | 3,400 | 2,605 |
2020-03-06 | 2,771 | 2,776 | 2,717 | 2,717 | 3,700 | 2,717 |
2020-03-05 | 2,778 | 2,809 | 2,778 | 2,786 | 3,000 | 2,786 |
2020-03-04 | 2,713 | 2,785 | 2,713 | 2,775 | 1,400 | 2,775 |
2020-03-03 | 2,889 | 2,889 | 2,750 | 2,763 | 6,900 | 2,763 |
2020-03-02 | 2,718 | 2,868 | 2,718 | 2,789 | 3,200 | 2,789 |
2020-02-28 | 2,897 | 2,897 | 2,764 | 2,764 | 4,300 | 2,764 |
2020-02-27 | 2,898 | 2,944 | 2,898 | 2,931 | 2,500 | 2,931 |
2020-02-26 | 2,901 | 2,998 | 2,901 | 2,933 | 3,200 | 2,933 |
2020-02-25 | 3,005 | 3,080 | 2,957 | 2,998 | 7,100 | 2,998 |
2020-02-21 | 3,045 | 3,140 | 3,045 | 3,120 | 1,700 | 3,120 |
2020-02-20 | 3,065 | 3,135 | 3,025 | 3,095 | 3,500 | 3,095 |
2020-02-19 | 3,105 | 3,135 | 3,105 | 3,120 | 1,500 | 3,120 |
2020-02-18 | 3,095 | 3,130 | 3,095 | 3,125 | 6,400 | 3,125 |
2020-02-17 | 3,050 | 3,065 | 3,040 | 3,050 | 1,000 | 3,050 |
2020-02-14 | 3,055 | 3,095 | 3,055 | 3,085 | 1,300 | 3,085 |
2020-02-13 | 3,045 | 3,075 | 3,045 | 3,075 | 1,300 | 3,075 |
2020-02-12 | 3,135 | 3,135 | 3,060 | 3,075 | 1,000 | 3,075 |
2020-02-10 | 3,030 | 3,145 | 3,030 | 3,135 | 3,900 | 3,135 |
2020-02-07 | 3,175 | 3,175 | 3,055 | 3,120 | 4,300 | 3,120 |
2020-02-06 | 2,996 | 3,035 | 2,995 | 2,995 | 5,200 | 2,995 |
2020-02-05 | 2,968 | 2,980 | 2,941 | 2,955 | 2,200 | 2,955 |
2020-02-04 | 2,957 | 2,973 | 2,957 | 2,971 | 2,700 | 2,971 |
2020-02-03 | 2,966 | 2,980 | 2,932 | 2,973 | 1,900 | 2,973 |
2020-01-31 | 2,934 | 2,970 | 2,934 | 2,970 | 4,900 | 2,970 |
2020-01-30 | 2,916 | 2,921 | 2,870 | 2,921 | 2,600 | 2,921 |
2020-01-29 | 2,894 | 2,906 | 2,894 | 2,906 | 700 | 2,906 |
2020-01-28 | 2,872 | 2,920 | 2,872 | 2,902 | 3,700 | 2,902 |
2020-01-27 | 2,899 | 2,919 | 2,894 | 2,898 | 3,700 | 2,898 |
2020-01-24 | 2,909 | 2,909 | 2,899 | 2,899 | 1,000 | 2,899 |
2020-01-23 | 2,899 | 2,909 | 2,875 | 2,909 | 5,100 | 2,909 |
2020-01-22 | 2,900 | 2,926 | 2,900 | 2,903 | 2,200 | 2,903 |
2020-01-21 | 2,930 | 2,930 | 2,902 | 2,911 | 2,200 | 2,911 |
2020-01-20 | 2,917 | 2,924 | 2,906 | 2,924 | 1,800 | 2,924 |
2020-01-17 | 2,902 | 2,902 | 2,894 | 2,894 | 2,300 | 2,894 |
2020-01-16 | 2,913 | 2,924 | 2,903 | 2,903 | 2,500 | 2,903 |
2020-01-15 | 2,920 | 2,931 | 2,914 | 2,923 | 2,300 | 2,923 |
2020-01-14 | 2,903 | 2,936 | 2,884 | 2,912 | 2,800 | 2,912 |
2020-01-10 | 2,924 | 2,924 | 2,911 | 2,911 | 500 | 2,911 |
2020-01-09 | 2,905 | 2,943 | 2,905 | 2,911 | 2,700 | 2,911 |
2020-01-08 | 2,913 | 2,943 | 2,865 | 2,905 | 7,900 | 2,905 |
2020-01-07 | 2,940 | 2,946 | 2,934 | 2,935 | 3,200 | 2,935 |
2020-01-06 | 2,895 | 2,942 | 2,895 | 2,903 | 5,800 | 2,903 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1996-03-26]1株→1.05株