9086 (株)日立物流 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 | 3,110 | 3,110 | 3,055 | 3,070 | 127,100 | 3,070 |
2020-12-29 | 3,105 | 3,130 | 3,080 | 3,110 | 117,100 | 3,110 |
2020-12-28 | 3,075 | 3,085 | 3,040 | 3,075 | 174,600 | 3,075 |
2020-12-25 | 3,035 | 3,065 | 3,005 | 3,025 | 174,000 | 3,025 |
2020-12-24 | 3,030 | 3,055 | 3,015 | 3,030 | 149,500 | 3,030 |
2020-12-23 | 3,055 | 3,055 | 2,999 | 3,030 | 197,200 | 3,030 |
2020-12-22 | 3,105 | 3,105 | 3,010 | 3,035 | 228,900 | 3,035 |
2020-12-21 | 3,150 | 3,175 | 3,055 | 3,120 | 242,000 | 3,120 |
2020-12-18 | 3,000 | 3,100 | 2,996 | 3,100 | 684,700 | 3,100 |
2020-12-17 | 3,025 | 3,030 | 2,997 | 3,015 | 188,100 | 3,015 |
2020-12-16 | 3,050 | 3,050 | 3,000 | 3,015 | 242,000 | 3,015 |
2020-12-15 | 3,030 | 3,065 | 3,025 | 3,035 | 165,100 | 3,035 |
2020-12-14 | 3,035 | 3,075 | 3,030 | 3,030 | 190,900 | 3,030 |
2020-12-11 | 3,070 | 3,105 | 3,040 | 3,100 | 230,200 | 3,100 |
2020-12-10 | 3,085 | 3,095 | 3,050 | 3,095 | 156,200 | 3,095 |
2020-12-09 | 3,090 | 3,115 | 3,050 | 3,115 | 191,100 | 3,115 |
2020-12-08 | 3,100 | 3,120 | 3,055 | 3,110 | 174,900 | 3,110 |
2020-12-07 | 3,210 | 3,215 | 3,110 | 3,125 | 183,500 | 3,125 |
2020-12-04 | 3,150 | 3,180 | 3,110 | 3,180 | 242,500 | 3,180 |
2020-12-03 | 3,215 | 3,220 | 3,135 | 3,175 | 254,600 | 3,175 |
2020-12-02 | 3,180 | 3,185 | 3,140 | 3,170 | 158,700 | 3,170 |
2020-12-01 | 3,130 | 3,160 | 3,115 | 3,160 | 165,800 | 3,160 |
2020-11-30 | 3,120 | 3,185 | 3,105 | 3,110 | 438,800 | 3,110 |
2020-11-27 | 3,160 | 3,175 | 3,125 | 3,145 | 271,100 | 3,145 |
2020-11-26 | 3,200 | 3,200 | 3,150 | 3,190 | 186,900 | 3,190 |
2020-11-25 | 3,265 | 3,270 | 3,190 | 3,200 | 286,700 | 3,200 |
2020-11-24 | 3,290 | 3,295 | 3,240 | 3,265 | 215,100 | 3,265 |
2020-11-20 | 3,240 | 3,260 | 3,180 | 3,255 | 215,100 | 3,255 |
2020-11-19 | 3,285 | 3,320 | 3,215 | 3,280 | 314,200 | 3,280 |
2020-11-18 | 3,360 | 3,375 | 3,325 | 3,355 | 115,000 | 3,355 |
2020-11-17 | 3,410 | 3,410 | 3,300 | 3,395 | 226,000 | 3,395 |
2020-11-16 | 3,480 | 3,480 | 3,405 | 3,410 | 196,300 | 3,410 |
2020-11-13 | 3,525 | 3,535 | 3,435 | 3,475 | 131,600 | 3,475 |
2020-11-12 | 3,435 | 3,520 | 3,435 | 3,510 | 169,700 | 3,510 |
2020-11-11 | 3,545 | 3,545 | 3,460 | 3,505 | 259,300 | 3,505 |
2020-11-10 | 3,530 | 3,605 | 3,475 | 3,490 | 296,000 | 3,490 |
2020-11-09 | 3,535 | 3,590 | 3,515 | 3,590 | 157,300 | 3,590 |
2020-11-06 | 3,465 | 3,505 | 3,435 | 3,505 | 91,300 | 3,505 |
2020-11-05 | 3,400 | 3,490 | 3,380 | 3,480 | 221,500 | 3,480 |
2020-11-04 | 3,430 | 3,450 | 3,400 | 3,420 | 155,900 | 3,420 |
2020-11-02 | 3,310 | 3,410 | 3,305 | 3,400 | 210,800 | 3,400 |
2020-10-30 | 3,335 | 3,380 | 3,295 | 3,305 | 175,900 | 3,305 |
2020-10-29 | 3,340 | 3,395 | 3,265 | 3,350 | 327,200 | 3,350 |
2020-10-28 | 3,420 | 3,430 | 3,335 | 3,410 | 180,600 | 3,410 |
2020-10-27 | 3,415 | 3,430 | 3,335 | 3,400 | 168,100 | 3,400 |
2020-10-26 | 3,445 | 3,445 | 3,375 | 3,405 | 145,400 | 3,405 |
2020-10-23 | 3,495 | 3,500 | 3,365 | 3,415 | 199,500 | 3,415 |
2020-10-22 | 3,435 | 3,500 | 3,395 | 3,490 | 272,000 | 3,490 |
2020-10-21 | 3,355 | 3,415 | 3,340 | 3,405 | 127,400 | 3,405 |
2020-10-20 | 3,350 | 3,380 | 3,315 | 3,335 | 115,000 | 3,335 |
2020-10-19 | 3,325 | 3,410 | 3,320 | 3,405 | 145,400 | 3,405 |
2020-10-16 | 3,335 | 3,350 | 3,280 | 3,305 | 140,200 | 3,305 |
2020-10-15 | 3,370 | 3,390 | 3,310 | 3,340 | 167,600 | 3,340 |
2020-10-14 | 3,385 | 3,405 | 3,360 | 3,360 | 134,800 | 3,360 |
2020-10-13 | 3,330 | 3,400 | 3,320 | 3,395 | 169,700 | 3,395 |
2020-10-12 | 3,360 | 3,405 | 3,345 | 3,360 | 195,800 | 3,360 |
2020-10-09 | 3,425 | 3,440 | 3,355 | 3,360 | 172,600 | 3,360 |
2020-10-08 | 3,430 | 3,455 | 3,365 | 3,425 | 177,700 | 3,425 |
2020-10-07 | 3,370 | 3,410 | 3,350 | 3,395 | 260,800 | 3,395 |
2020-10-06 | 3,475 | 3,475 | 3,380 | 3,405 | 262,600 | 3,405 |
2020-10-05 | 3,460 | 3,570 | 3,460 | 3,480 | 334,200 | 3,480 |
2020-10-02 | 3,405 | 3,450 | 3,330 | 3,390 | 445,300 | 3,390 |
2020-09-30 | 3,425 | 3,450 | 3,295 | 3,325 | 395,800 | 3,325 |
2020-09-29 | 3,465 | 3,480 | 3,390 | 3,450 | 355,900 | 3,450 |
2020-09-28 | 3,370 | 3,465 | 3,360 | 3,465 | 488,500 | 3,465 |
2020-09-25 | 3,500 | 3,620 | 3,350 | 3,425 | 1,740,100 | 3,425 |
2020-09-24 | 3,720 | 3,745 | 3,190 | 3,570 | 2,101,700 | 3,570 |
2020-09-23 | 3,740 | 3,750 | 3,675 | 3,745 | 215,400 | 3,745 |
2020-09-18 | 3,620 | 3,700 | 3,615 | 3,700 | 289,600 | 3,700 |
2020-09-17 | 3,580 | 3,615 | 3,575 | 3,610 | 122,100 | 3,610 |
2020-09-16 | 3,610 | 3,650 | 3,575 | 3,630 | 146,400 | 3,630 |
2020-09-15 | 3,600 | 3,600 | 3,560 | 3,595 | 133,100 | 3,595 |
2020-09-14 | 3,625 | 3,640 | 3,595 | 3,625 | 127,000 | 3,625 |
2020-09-11 | 3,645 | 3,670 | 3,625 | 3,650 | 205,300 | 3,650 |
2020-09-10 | 3,580 | 3,630 | 3,550 | 3,620 | 161,700 | 3,620 |
2020-09-09 | 3,570 | 3,580 | 3,460 | 3,545 | 323,300 | 3,545 |
2020-09-08 | 3,610 | 3,655 | 3,555 | 3,605 | 314,100 | 3,605 |
2020-09-07 | 3,690 | 3,705 | 3,615 | 3,640 | 242,300 | 3,640 |
2020-09-04 | 3,685 | 3,765 | 3,680 | 3,710 | 161,800 | 3,710 |
2020-09-03 | 3,780 | 3,790 | 3,715 | 3,750 | 173,500 | 3,750 |
2020-09-02 | 3,665 | 3,770 | 3,645 | 3,745 | 166,300 | 3,745 |
2020-09-01 | 3,675 | 3,690 | 3,625 | 3,665 | 165,900 | 3,665 |
2020-08-31 | 3,735 | 3,740 | 3,670 | 3,695 | 122,900 | 3,695 |
2020-08-28 | 3,780 | 3,785 | 3,645 | 3,680 | 257,000 | 3,680 |
2020-08-27 | 3,680 | 3,720 | 3,660 | 3,720 | 154,100 | 3,720 |
2020-08-26 | 3,655 | 3,690 | 3,630 | 3,670 | 184,600 | 3,670 |
2020-08-25 | 3,670 | 3,680 | 3,630 | 3,650 | 230,500 | 3,650 |
2020-08-24 | 3,630 | 3,655 | 3,600 | 3,630 | 228,300 | 3,630 |
2020-08-21 | 3,595 | 3,620 | 3,545 | 3,560 | 319,200 | 3,560 |
2020-08-20 | 3,470 | 3,530 | 3,440 | 3,500 | 259,700 | 3,500 |
2020-08-19 | 3,510 | 3,550 | 3,500 | 3,505 | 272,500 | 3,505 |
2020-08-18 | 3,450 | 3,490 | 3,425 | 3,475 | 194,300 | 3,475 |
2020-08-17 | 3,475 | 3,490 | 3,435 | 3,445 | 168,700 | 3,445 |
2020-08-14 | 3,500 | 3,500 | 3,400 | 3,425 | 226,200 | 3,425 |
2020-08-13 | 3,445 | 3,470 | 3,410 | 3,470 | 269,800 | 3,470 |
2020-08-12 | 3,395 | 3,460 | 3,385 | 3,430 | 373,700 | 3,430 |
2020-08-11 | 3,305 | 3,370 | 3,295 | 3,360 | 184,700 | 3,360 |
2020-08-07 | 3,245 | 3,295 | 3,220 | 3,280 | 214,300 | 3,280 |
2020-08-06 | 3,270 | 3,270 | 3,185 | 3,220 | 258,300 | 3,220 |
2020-08-05 | 3,275 | 3,330 | 3,225 | 3,285 | 332,900 | 3,285 |
2020-08-04 | 3,200 | 3,310 | 3,200 | 3,305 | 287,900 | 3,305 |
2020-08-03 | 3,150 | 3,220 | 3,145 | 3,200 | 267,300 | 3,200 |
2020-07-31 | 3,210 | 3,330 | 3,120 | 3,125 | 745,500 | 3,125 |
2020-07-30 | 2,975 | 3,025 | 2,954 | 3,000 | 341,600 | 3,000 |
2020-07-29 | 2,979 | 2,986 | 2,957 | 2,978 | 259,500 | 2,978 |
2020-07-28 | 3,015 | 3,025 | 2,979 | 2,991 | 224,400 | 2,991 |
2020-07-27 | 2,961 | 3,015 | 2,936 | 3,015 | 232,800 | 3,015 |
2020-07-22 | 3,020 | 3,025 | 2,984 | 2,994 | 216,900 | 2,994 |
2020-07-21 | 3,000 | 3,030 | 2,952 | 3,020 | 236,100 | 3,020 |
2020-07-20 | 2,997 | 3,010 | 2,966 | 3,010 | 143,700 | 3,010 |
2020-07-17 | 2,980 | 3,015 | 2,964 | 3,010 | 234,600 | 3,010 |
2020-07-16 | 2,990 | 3,005 | 2,958 | 2,962 | 318,300 | 2,962 |
2020-07-15 | 2,963 | 2,977 | 2,945 | 2,950 | 240,300 | 2,950 |
2020-07-14 | 2,934 | 2,944 | 2,892 | 2,913 | 200,700 | 2,913 |
2020-07-13 | 2,907 | 2,930 | 2,877 | 2,930 | 236,800 | 2,930 |
2020-07-10 | 2,883 | 2,883 | 2,833 | 2,847 | 163,000 | 2,847 |
2020-07-09 | 2,935 | 2,935 | 2,856 | 2,865 | 315,400 | 2,865 |
2020-07-08 | 2,856 | 2,884 | 2,833 | 2,835 | 172,900 | 2,835 |
2020-07-07 | 2,864 | 2,880 | 2,848 | 2,876 | 189,900 | 2,876 |
2020-07-06 | 2,830 | 2,878 | 2,830 | 2,878 | 213,900 | 2,878 |
2020-07-03 | 2,809 | 2,854 | 2,787 | 2,816 | 167,200 | 2,816 |
2020-07-02 | 2,788 | 2,822 | 2,773 | 2,809 | 218,600 | 2,809 |
2020-07-01 | 2,898 | 2,898 | 2,822 | 2,838 | 98,600 | 2,838 |
2020-06-30 | 2,919 | 2,919 | 2,869 | 2,880 | 156,700 | 2,880 |
2020-06-29 | 2,848 | 2,885 | 2,847 | 2,853 | 147,400 | 2,853 |
2020-06-26 | 2,932 | 2,932 | 2,882 | 2,882 | 155,200 | 2,882 |
2020-06-25 | 2,846 | 2,911 | 2,833 | 2,882 | 240,200 | 2,882 |
2020-06-24 | 2,921 | 2,922 | 2,840 | 2,870 | 260,900 | 2,870 |
2020-06-23 | 2,900 | 2,919 | 2,865 | 2,892 | 154,700 | 2,892 |
2020-06-22 | 2,880 | 2,895 | 2,844 | 2,881 | 194,000 | 2,881 |
2020-06-19 | 2,920 | 2,928 | 2,883 | 2,900 | 219,000 | 2,900 |
2020-06-18 | 2,898 | 2,938 | 2,872 | 2,915 | 129,700 | 2,915 |
2020-06-17 | 2,945 | 2,960 | 2,898 | 2,916 | 158,700 | 2,916 |
2020-06-16 | 2,871 | 2,954 | 2,871 | 2,954 | 173,200 | 2,954 |
2020-06-15 | 2,866 | 2,902 | 2,839 | 2,839 | 150,700 | 2,839 |
2020-06-12 | 2,825 | 2,900 | 2,805 | 2,888 | 253,800 | 2,888 |
2020-06-11 | 2,896 | 2,899 | 2,855 | 2,883 | 273,600 | 2,883 |
2020-06-10 | 2,990 | 2,994 | 2,896 | 2,929 | 285,800 | 2,929 |
2020-06-09 | 3,065 | 3,065 | 2,955 | 2,976 | 208,000 | 2,976 |
2020-06-08 | 3,030 | 3,050 | 2,999 | 3,050 | 196,000 | 3,050 |
2020-06-05 | 2,992 | 3,010 | 2,960 | 3,000 | 196,000 | 3,000 |
2020-06-04 | 2,968 | 2,999 | 2,946 | 2,980 | 279,700 | 2,980 |
2020-06-03 | 2,966 | 2,966 | 2,898 | 2,920 | 220,200 | 2,920 |
2020-06-02 | 2,883 | 2,942 | 2,878 | 2,925 | 196,700 | 2,925 |
2020-06-01 | 2,914 | 2,915 | 2,878 | 2,883 | 248,500 | 2,883 |
2020-05-29 | 2,820 | 2,964 | 2,766 | 2,963 | 591,600 | 2,963 |
2020-05-28 | 2,870 | 2,870 | 2,822 | 2,836 | 304,000 | 2,836 |
2020-05-27 | 2,852 | 2,869 | 2,835 | 2,852 | 235,600 | 2,852 |
2020-05-26 | 2,867 | 2,874 | 2,822 | 2,848 | 247,900 | 2,848 |
2020-05-25 | 2,773 | 2,826 | 2,765 | 2,822 | 114,000 | 2,822 |
2020-05-22 | 2,816 | 2,826 | 2,741 | 2,751 | 197,800 | 2,751 |
2020-05-21 | 2,789 | 2,814 | 2,771 | 2,805 | 199,300 | 2,805 |
2020-05-20 | 2,776 | 2,804 | 2,767 | 2,795 | 193,600 | 2,795 |
2020-05-19 | 2,682 | 2,783 | 2,659 | 2,758 | 339,500 | 2,758 |
2020-05-18 | 2,626 | 2,626 | 2,578 | 2,612 | 161,800 | 2,612 |
2020-05-15 | 2,573 | 2,601 | 2,546 | 2,576 | 227,700 | 2,576 |
2020-05-14 | 2,608 | 2,608 | 2,558 | 2,561 | 247,800 | 2,561 |
2020-05-13 | 2,547 | 2,629 | 2,531 | 2,615 | 186,300 | 2,615 |
2020-05-12 | 2,674 | 2,683 | 2,611 | 2,623 | 216,400 | 2,623 |
2020-05-11 | 2,605 | 2,703 | 2,605 | 2,696 | 204,800 | 2,696 |
2020-05-08 | 2,605 | 2,605 | 2,560 | 2,599 | 225,300 | 2,599 |
2020-05-07 | 2,584 | 2,584 | 2,515 | 2,540 | 227,900 | 2,540 |
2020-05-01 | 2,594 | 2,640 | 2,581 | 2,598 | 248,500 | 2,598 |
2020-04-30 | 2,675 | 2,731 | 2,619 | 2,641 | 587,900 | 2,641 |
2020-04-28 | 2,494 | 2,588 | 2,462 | 2,575 | 529,600 | 2,575 |
2020-04-27 | 2,466 | 2,525 | 2,420 | 2,520 | 435,300 | 2,520 |
2020-04-24 | 2,450 | 2,476 | 2,431 | 2,472 | 238,800 | 2,472 |
2020-04-23 | 2,446 | 2,494 | 2,441 | 2,494 | 170,500 | 2,494 |
2020-04-22 | 2,415 | 2,448 | 2,394 | 2,436 | 227,400 | 2,436 |
2020-04-21 | 2,423 | 2,465 | 2,413 | 2,440 | 226,100 | 2,440 |
2020-04-20 | 2,470 | 2,486 | 2,433 | 2,444 | 153,100 | 2,444 |
2020-04-17 | 2,497 | 2,518 | 2,464 | 2,496 | 244,000 | 2,496 |
2020-04-16 | 2,427 | 2,492 | 2,419 | 2,477 | 244,900 | 2,477 |
2020-04-15 | 2,455 | 2,497 | 2,416 | 2,469 | 360,400 | 2,469 |
2020-04-14 | 2,407 | 2,515 | 2,396 | 2,490 | 328,300 | 2,490 |
2020-04-13 | 2,438 | 2,480 | 2,396 | 2,396 | 296,000 | 2,396 |
2020-04-10 | 2,404 | 2,413 | 2,320 | 2,409 | 182,400 | 2,409 |
2020-04-09 | 2,407 | 2,409 | 2,355 | 2,379 | 209,000 | 2,379 |
2020-04-08 | 2,444 | 2,453 | 2,318 | 2,407 | 328,000 | 2,407 |
2020-04-07 | 2,339 | 2,460 | 2,339 | 2,444 | 531,400 | 2,444 |
2020-04-06 | 2,223 | 2,266 | 2,191 | 2,244 | 409,700 | 2,244 |
2020-04-03 | 2,284 | 2,350 | 2,221 | 2,242 | 372,000 | 2,242 |
2020-04-02 | 2,242 | 2,276 | 2,191 | 2,202 | 231,400 | 2,202 |
2020-04-01 | 2,322 | 2,380 | 2,255 | 2,272 | 347,100 | 2,272 |
2020-03-31 | 2,388 | 2,421 | 2,328 | 2,349 | 310,200 | 2,349 |
2020-03-30 | 2,398 | 2,405 | 2,280 | 2,405 | 456,500 | 2,405 |
2020-03-27 | 2,438 | 2,510 | 2,413 | 2,470 | 356,800 | 2,470 |
2020-03-26 | 2,388 | 2,401 | 2,321 | 2,358 | 381,400 | 2,358 |
2020-03-25 | 2,304 | 2,448 | 2,254 | 2,432 | 513,600 | 2,432 |
2020-03-24 | 2,157 | 2,315 | 2,155 | 2,204 | 891,300 | 2,204 |
2020-03-23 | 1,980 | 2,140 | 1,977 | 2,063 | 1,140,700 | 2,063 |
2020-03-19 | 2,333 | 2,339 | 1,987 | 2,023 | 1,004,600 | 2,023 |
2020-03-18 | 2,347 | 2,439 | 2,300 | 2,304 | 686,700 | 2,304 |
2020-03-17 | 2,287 | 2,394 | 2,245 | 2,346 | 613,500 | 2,346 |
2020-03-16 | 2,401 | 2,432 | 2,321 | 2,329 | 398,000 | 2,329 |
2020-03-13 | 2,433 | 2,465 | 2,294 | 2,422 | 544,800 | 2,422 |
2020-03-12 | 2,624 | 2,642 | 2,547 | 2,559 | 379,100 | 2,559 |
2020-03-11 | 2,661 | 2,715 | 2,659 | 2,661 | 563,500 | 2,661 |
2020-03-10 | 2,551 | 2,668 | 2,509 | 2,646 | 340,000 | 2,646 |
2020-03-09 | 2,668 | 2,670 | 2,548 | 2,612 | 408,500 | 2,612 |
2020-03-06 | 2,797 | 2,808 | 2,732 | 2,746 | 348,100 | 2,746 |
2020-03-05 | 2,919 | 2,919 | 2,842 | 2,864 | 276,200 | 2,864 |
2020-03-04 | 2,939 | 2,940 | 2,881 | 2,893 | 358,900 | 2,893 |
2020-03-03 | 2,996 | 3,010 | 2,967 | 2,971 | 424,100 | 2,971 |
2020-03-02 | 2,873 | 3,010 | 2,855 | 2,960 | 362,700 | 2,960 |
2020-02-28 | 2,924 | 2,938 | 2,875 | 2,906 | 402,000 | 2,906 |
2020-02-27 | 2,967 | 2,987 | 2,946 | 2,977 | 521,100 | 2,977 |
2020-02-26 | 3,005 | 3,020 | 2,952 | 3,010 | 475,000 | 3,010 |
2020-02-25 | 2,985 | 3,065 | 2,984 | 3,030 | 241,900 | 3,030 |
2020-02-21 | 3,075 | 3,130 | 3,070 | 3,125 | 196,900 | 3,125 |
2020-02-20 | 3,145 | 3,165 | 3,105 | 3,110 | 112,300 | 3,110 |
2020-02-19 | 3,125 | 3,145 | 3,100 | 3,105 | 129,800 | 3,105 |
2020-02-18 | 3,155 | 3,175 | 3,090 | 3,115 | 273,600 | 3,115 |
2020-02-17 | 3,205 | 3,220 | 3,180 | 3,215 | 121,500 | 3,215 |
2020-02-14 | 3,250 | 3,260 | 3,225 | 3,235 | 108,000 | 3,235 |
2020-02-13 | 3,240 | 3,260 | 3,220 | 3,245 | 136,800 | 3,245 |
2020-02-12 | 3,280 | 3,280 | 3,235 | 3,240 | 100,600 | 3,240 |
2020-02-10 | 3,245 | 3,285 | 3,220 | 3,270 | 273,200 | 3,270 |
2020-02-07 | 3,300 | 3,310 | 3,225 | 3,240 | 138,600 | 3,240 |
2020-02-06 | 3,255 | 3,295 | 3,250 | 3,270 | 191,100 | 3,270 |
2020-02-05 | 3,245 | 3,275 | 3,210 | 3,240 | 241,700 | 3,240 |
2020-02-04 | 3,165 | 3,205 | 3,160 | 3,200 | 229,400 | 3,200 |
2020-02-03 | 3,030 | 3,135 | 3,030 | 3,130 | 303,900 | 3,130 |
2020-01-31 | 3,225 | 3,225 | 3,155 | 3,160 | 338,300 | 3,160 |
2020-01-30 | 3,185 | 3,200 | 3,175 | 3,190 | 134,800 | 3,190 |
2020-01-29 | 3,165 | 3,210 | 3,145 | 3,210 | 199,500 | 3,210 |
2020-01-28 | 3,095 | 3,135 | 3,075 | 3,130 | 236,800 | 3,130 |
2020-01-27 | 3,150 | 3,170 | 3,135 | 3,145 | 215,200 | 3,145 |
2020-01-24 | 3,190 | 3,210 | 3,165 | 3,200 | 130,400 | 3,200 |
2020-01-23 | 3,240 | 3,240 | 3,180 | 3,195 | 142,000 | 3,195 |
2020-01-22 | 3,255 | 3,255 | 3,225 | 3,240 | 127,900 | 3,240 |
2020-01-21 | 3,230 | 3,270 | 3,225 | 3,250 | 186,600 | 3,250 |
2020-01-20 | 3,210 | 3,275 | 3,205 | 3,220 | 201,600 | 3,220 |
2020-01-17 | 3,190 | 3,205 | 3,185 | 3,205 | 123,100 | 3,205 |
2020-01-16 | 3,245 | 3,250 | 3,190 | 3,195 | 166,100 | 3,195 |
2020-01-15 | 3,230 | 3,235 | 3,185 | 3,225 | 205,400 | 3,225 |
2020-01-14 | 3,180 | 3,210 | 3,175 | 3,205 | 202,700 | 3,205 |
2020-01-10 | 3,190 | 3,195 | 3,145 | 3,150 | 145,800 | 3,150 |
2020-01-09 | 3,150 | 3,215 | 3,135 | 3,185 | 246,700 | 3,185 |
2020-01-08 | 3,110 | 3,140 | 3,065 | 3,125 | 307,200 | 3,125 |
2020-01-07 | 3,070 | 3,115 | 3,060 | 3,110 | 229,900 | 3,110 |
2020-01-06 | 3,050 | 3,065 | 3,025 | 3,035 | 212,500 | 3,035 |
分割・併合履歴 : [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株