9107 川崎汽船(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 | 2,065 | 2,133 | 2,043 | 2,112 | 1,010,300 | 234.67 |
2020-12-29 | 2,028 | 2,077 | 2,016 | 2,070 | 1,170,000 | 230 |
2020-12-28 | 2,021 | 2,047 | 1,988 | 2,003 | 850,800 | 222.56 |
2020-12-25 | 1,987 | 2,040 | 1,984 | 2,039 | 1,581,700 | 226.56 |
2020-12-24 | 1,898 | 1,941 | 1,877 | 1,891 | 620,800 | 210.11 |
2020-12-23 | 1,905 | 1,934 | 1,805 | 1,862 | 1,249,300 | 206.89 |
2020-12-22 | 1,968 | 1,981 | 1,889 | 1,891 | 1,236,600 | 210.11 |
2020-12-21 | 2,030 | 2,049 | 1,987 | 2,001 | 714,300 | 222.33 |
2020-12-18 | 2,013 | 2,057 | 2,012 | 2,028 | 1,154,500 | 225.33 |
2020-12-17 | 2,027 | 2,055 | 2,011 | 2,024 | 914,400 | 224.89 |
2020-12-16 | 1,981 | 2,002 | 1,960 | 1,987 | 796,500 | 220.78 |
2020-12-15 | 1,943 | 1,966 | 1,915 | 1,949 | 650,900 | 216.56 |
2020-12-14 | 1,898 | 1,979 | 1,885 | 1,964 | 862,900 | 218.22 |
2020-12-11 | 1,975 | 1,987 | 1,898 | 1,916 | 1,327,000 | 212.89 |
2020-12-10 | 2,035 | 2,046 | 1,981 | 1,986 | 927,500 | 220.67 |
2020-12-09 | 1,955 | 2,049 | 1,952 | 2,044 | 1,017,900 | 227.11 |
2020-12-08 | 1,909 | 1,971 | 1,866 | 1,970 | 1,094,300 | 218.89 |
2020-12-07 | 2,055 | 2,094 | 1,909 | 1,913 | 2,245,900 | 212.56 |
2020-12-04 | 1,907 | 2,025 | 1,907 | 2,015 | 1,485,500 | 223.89 |
2020-12-03 | 1,850 | 1,932 | 1,846 | 1,923 | 1,646,100 | 213.67 |
2020-12-02 | 1,754 | 1,820 | 1,733 | 1,817 | 1,227,500 | 201.89 |
2020-12-01 | 1,705 | 1,759 | 1,690 | 1,752 | 818,300 | 194.67 |
2020-11-30 | 1,724 | 1,732 | 1,689 | 1,689 | 905,600 | 187.67 |
2020-11-27 | 1,684 | 1,717 | 1,659 | 1,704 | 715,200 | 189.33 |
2020-11-26 | 1,680 | 1,713 | 1,657 | 1,681 | 843,300 | 186.78 |
2020-11-25 | 1,634 | 1,694 | 1,630 | 1,690 | 1,359,800 | 187.78 |
2020-11-24 | 1,611 | 1,626 | 1,589 | 1,594 | 731,100 | 177.11 |
2020-11-20 | 1,530 | 1,573 | 1,526 | 1,567 | 408,300 | 174.11 |
2020-11-19 | 1,522 | 1,554 | 1,505 | 1,550 | 576,300 | 172.22 |
2020-11-18 | 1,536 | 1,551 | 1,519 | 1,533 | 430,000 | 170.33 |
2020-11-17 | 1,600 | 1,612 | 1,543 | 1,549 | 1,153,200 | 172.11 |
2020-11-16 | 1,515 | 1,583 | 1,515 | 1,578 | 1,079,600 | 175.33 |
2020-11-13 | 1,462 | 1,485 | 1,444 | 1,475 | 609,500 | 163.89 |
2020-11-12 | 1,494 | 1,503 | 1,468 | 1,476 | 592,900 | 164 |
2020-11-11 | 1,525 | 1,530 | 1,466 | 1,508 | 1,074,100 | 167.56 |
2020-11-10 | 1,536 | 1,555 | 1,447 | 1,479 | 2,257,400 | 164.33 |
2020-11-09 | 1,402 | 1,484 | 1,402 | 1,473 | 1,562,600 | 163.67 |
2020-11-06 | 1,310 | 1,406 | 1,305 | 1,390 | 1,627,100 | 154.44 |
2020-11-05 | 1,351 | 1,353 | 1,282 | 1,300 | 1,396,400 | 144.44 |
2020-11-04 | 1,335 | 1,351 | 1,326 | 1,345 | 901,300 | 149.44 |
2020-11-02 | 1,262 | 1,324 | 1,262 | 1,300 | 644,400 | 144.44 |
2020-10-30 | 1,299 | 1,306 | 1,261 | 1,266 | 808,700 | 140.67 |
2020-10-29 | 1,270 | 1,297 | 1,265 | 1,288 | 727,600 | 143.11 |
2020-10-28 | 1,329 | 1,329 | 1,292 | 1,300 | 685,300 | 144.44 |
2020-10-27 | 1,352 | 1,365 | 1,330 | 1,344 | 522,700 | 149.33 |
2020-10-26 | 1,360 | 1,398 | 1,357 | 1,380 | 739,100 | 153.33 |
2020-10-23 | 1,372 | 1,377 | 1,358 | 1,368 | 528,100 | 152 |
2020-10-22 | 1,341 | 1,364 | 1,338 | 1,347 | 513,900 | 149.67 |
2020-10-21 | 1,325 | 1,377 | 1,325 | 1,358 | 759,500 | 150.89 |
2020-10-20 | 1,330 | 1,337 | 1,311 | 1,328 | 560,200 | 147.56 |
2020-10-19 | 1,282 | 1,335 | 1,281 | 1,335 | 895,000 | 148.33 |
2020-10-16 | 1,299 | 1,317 | 1,266 | 1,273 | 1,003,600 | 141.44 |
2020-10-15 | 1,300 | 1,300 | 1,266 | 1,269 | 599,300 | 141 |
2020-10-14 | 1,317 | 1,318 | 1,296 | 1,304 | 767,600 | 144.89 |
2020-10-13 | 1,329 | 1,334 | 1,311 | 1,332 | 680,300 | 148 |
2020-10-12 | 1,350 | 1,353 | 1,310 | 1,329 | 553,100 | 147.67 |
2020-10-09 | 1,335 | 1,372 | 1,330 | 1,339 | 903,300 | 148.78 |
2020-10-08 | 1,292 | 1,343 | 1,286 | 1,329 | 1,710,500 | 147.67 |
2020-10-07 | 1,221 | 1,265 | 1,215 | 1,265 | 949,300 | 140.56 |
2020-10-06 | 1,235 | 1,242 | 1,219 | 1,231 | 523,500 | 136.78 |
2020-10-05 | 1,206 | 1,231 | 1,205 | 1,217 | 603,000 | 135.22 |
2020-10-02 | 1,191 | 1,217 | 1,171 | 1,181 | 917,200 | 131.22 |
2020-09-30 | 1,239 | 1,239 | 1,168 | 1,168 | 872,900 | 129.78 |
2020-09-29 | 1,238 | 1,240 | 1,218 | 1,234 | 889,500 | 137.11 |
2020-09-28 | 1,261 | 1,269 | 1,224 | 1,241 | 786,400 | 137.89 |
2020-09-25 | 1,300 | 1,302 | 1,246 | 1,260 | 1,678,600 | 140 |
2020-09-24 | 1,248 | 1,289 | 1,217 | 1,262 | 1,416,500 | 140.22 |
2020-09-23 | 1,243 | 1,269 | 1,231 | 1,265 | 721,400 | 140.56 |
2020-09-18 | 1,254 | 1,263 | 1,233 | 1,253 | 2,037,700 | 139.22 |
2020-09-17 | 1,205 | 1,254 | 1,205 | 1,240 | 1,297,300 | 137.78 |
2020-09-16 | 1,275 | 1,278 | 1,196 | 1,212 | 1,810,900 | 134.67 |
2020-09-15 | 1,229 | 1,268 | 1,217 | 1,263 | 1,240,200 | 140.33 |
2020-09-14 | 1,297 | 1,322 | 1,238 | 1,251 | 2,839,900 | 139 |
2020-09-11 | 1,320 | 1,359 | 1,304 | 1,355 | 1,862,900 | 150.56 |
2020-09-10 | 1,239 | 1,321 | 1,235 | 1,307 | 2,356,900 | 145.22 |
2020-09-09 | 1,150 | 1,216 | 1,144 | 1,214 | 1,335,100 | 134.89 |
2020-09-08 | 1,166 | 1,175 | 1,134 | 1,157 | 814,000 | 128.56 |
2020-09-07 | 1,182 | 1,193 | 1,159 | 1,162 | 947,400 | 129.11 |
2020-09-04 | 1,166 | 1,194 | 1,166 | 1,178 | 744,500 | 130.89 |
2020-09-03 | 1,227 | 1,237 | 1,192 | 1,196 | 739,500 | 132.89 |
2020-09-02 | 1,203 | 1,218 | 1,194 | 1,218 | 706,200 | 135.33 |
2020-09-01 | 1,174 | 1,199 | 1,167 | 1,192 | 552,300 | 132.44 |
2020-08-31 | 1,201 | 1,210 | 1,179 | 1,183 | 1,041,900 | 131.44 |
2020-08-28 | 1,157 | 1,199 | 1,148 | 1,157 | 1,683,100 | 128.56 |
2020-08-27 | 1,155 | 1,170 | 1,130 | 1,138 | 1,086,700 | 126.44 |
2020-08-26 | 1,117 | 1,163 | 1,110 | 1,160 | 1,056,500 | 128.89 |
2020-08-25 | 1,120 | 1,138 | 1,114 | 1,119 | 1,120,000 | 124.33 |
2020-08-24 | 1,130 | 1,130 | 1,090 | 1,093 | 925,300 | 121.44 |
2020-08-21 | 1,118 | 1,137 | 1,115 | 1,123 | 536,500 | 124.78 |
2020-08-20 | 1,103 | 1,127 | 1,096 | 1,127 | 1,020,600 | 125.22 |
2020-08-19 | 1,092 | 1,115 | 1,086 | 1,115 | 767,200 | 123.89 |
2020-08-18 | 1,094 | 1,105 | 1,084 | 1,101 | 853,100 | 122.33 |
2020-08-17 | 1,095 | 1,123 | 1,090 | 1,101 | 935,200 | 122.33 |
2020-08-14 | 1,104 | 1,111 | 1,092 | 1,095 | 929,500 | 121.67 |
2020-08-13 | 1,155 | 1,157 | 1,093 | 1,103 | 1,188,500 | 122.56 |
2020-08-12 | 1,087 | 1,132 | 1,087 | 1,132 | 1,167,800 | 125.78 |
2020-08-11 | 1,048 | 1,089 | 1,046 | 1,084 | 2,060,700 | 120.44 |
2020-08-07 | 1,011 | 1,042 | 1,006 | 1,037 | 1,249,200 | 115.22 |
2020-08-06 | 1,050 | 1,055 | 1,015 | 1,016 | 1,019,800 | 112.89 |
2020-08-05 | 1,010 | 1,049 | 992 | 1,022 | 1,836,400 | 113.56 |
2020-08-04 | 967 | 1,033 | 964 | 1,031 | 1,508,100 | 114.56 |
2020-08-03 | 967 | 1,012 | 941 | 953 | 1,835,900 | 105.89 |
2020-07-31 | 1,000 | 1,004 | 958 | 959 | 1,510,500 | 106.56 |
2020-07-30 | 1,047 | 1,063 | 1,007 | 1,011 | 1,026,700 | 112.33 |
2020-07-29 | 1,028 | 1,045 | 1,018 | 1,035 | 820,500 | 115 |
2020-07-28 | 1,030 | 1,044 | 1,020 | 1,028 | 610,700 | 114.22 |
2020-07-27 | 1,007 | 1,037 | 997 | 1,031 | 835,700 | 114.56 |
2020-07-22 | 1,038 | 1,048 | 1,027 | 1,030 | 503,700 | 114.44 |
2020-07-21 | 1,049 | 1,052 | 1,033 | 1,038 | 696,900 | 115.33 |
2020-07-20 | 1,057 | 1,060 | 1,033 | 1,057 | 605,500 | 117.44 |
2020-07-17 | 1,069 | 1,083 | 1,040 | 1,049 | 735,300 | 116.56 |
2020-07-16 | 1,071 | 1,093 | 1,060 | 1,067 | 954,000 | 118.56 |
2020-07-15 | 1,065 | 1,087 | 1,055 | 1,071 | 916,300 | 119 |
2020-07-14 | 1,058 | 1,060 | 1,030 | 1,039 | 727,400 | 115.44 |
2020-07-13 | 1,060 | 1,094 | 1,051 | 1,058 | 1,028,100 | 117.56 |
2020-07-10 | 1,040 | 1,044 | 1,021 | 1,030 | 979,800 | 114.44 |
2020-07-09 | 1,058 | 1,077 | 1,045 | 1,054 | 784,600 | 117.11 |
2020-07-08 | 1,070 | 1,082 | 1,051 | 1,065 | 1,122,100 | 118.33 |
2020-07-07 | 1,088 | 1,103 | 1,067 | 1,095 | 762,000 | 121.67 |
2020-07-06 | 1,048 | 1,100 | 1,045 | 1,086 | 990,800 | 120.67 |
2020-07-03 | 1,043 | 1,064 | 1,034 | 1,046 | 911,000 | 116.22 |
2020-07-02 | 1,031 | 1,071 | 1,011 | 1,047 | 1,040,700 | 116.33 |
2020-07-01 | 1,017 | 1,029 | 1,003 | 1,019 | 656,300 | 113.22 |
2020-06-30 | 1,042 | 1,059 | 1,014 | 1,014 | 940,900 | 112.67 |
2020-06-29 | 1,020 | 1,030 | 996 | 1,010 | 1,360,900 | 112.22 |
2020-06-26 | 1,088 | 1,093 | 1,053 | 1,059 | 812,800 | 117.67 |
2020-06-25 | 1,062 | 1,074 | 1,037 | 1,070 | 1,259,200 | 118.89 |
2020-06-24 | 1,111 | 1,117 | 1,078 | 1,084 | 975,700 | 120.44 |
2020-06-23 | 1,150 | 1,157 | 1,107 | 1,116 | 1,271,000 | 124 |
2020-06-22 | 1,117 | 1,166 | 1,110 | 1,140 | 1,428,200 | 126.67 |
2020-06-19 | 1,135 | 1,147 | 1,108 | 1,124 | 1,534,300 | 124.89 |
2020-06-18 | 1,088 | 1,139 | 1,074 | 1,129 | 2,167,400 | 125.44 |
2020-06-17 | 1,068 | 1,095 | 1,054 | 1,082 | 1,035,500 | 120.22 |
2020-06-16 | 1,028 | 1,081 | 1,028 | 1,080 | 1,975,300 | 120 |
2020-06-15 | 1,015 | 1,030 | 980 | 980 | 1,439,500 | 108.89 |
2020-06-12 | 1,010 | 1,048 | 986 | 1,035 | 1,746,600 | 115 |
2020-06-11 | 1,131 | 1,137 | 1,063 | 1,063 | 1,644,100 | 118.11 |
2020-06-10 | 1,128 | 1,164 | 1,122 | 1,161 | 818,000 | 129 |
2020-06-09 | 1,174 | 1,185 | 1,147 | 1,153 | 909,700 | 128.11 |
2020-06-08 | 1,200 | 1,207 | 1,162 | 1,175 | 1,282,600 | 130.56 |
2020-06-05 | 1,140 | 1,165 | 1,122 | 1,162 | 1,720,100 | 129.11 |
2020-06-04 | 1,172 | 1,177 | 1,104 | 1,131 | 1,504,700 | 125.67 |
2020-06-03 | 1,177 | 1,195 | 1,140 | 1,154 | 1,070,600 | 128.22 |
2020-06-02 | 1,158 | 1,165 | 1,134 | 1,139 | 952,700 | 126.56 |
2020-06-01 | 1,122 | 1,159 | 1,121 | 1,151 | 1,364,200 | 127.89 |
2020-05-29 | 1,180 | 1,184 | 1,111 | 1,111 | 2,423,800 | 123.44 |
2020-05-28 | 1,236 | 1,266 | 1,174 | 1,193 | 1,983,900 | 132.56 |
2020-05-27 | 1,190 | 1,247 | 1,173 | 1,235 | 2,068,200 | 137.22 |
2020-05-26 | 1,130 | 1,168 | 1,114 | 1,165 | 1,049,800 | 129.44 |
2020-05-25 | 1,138 | 1,143 | 1,106 | 1,119 | 777,600 | 124.33 |
2020-05-22 | 1,138 | 1,150 | 1,095 | 1,098 | 955,900 | 122 |
2020-05-21 | 1,130 | 1,148 | 1,121 | 1,136 | 1,183,700 | 126.22 |
2020-05-20 | 1,091 | 1,118 | 1,076 | 1,107 | 1,214,300 | 123 |
2020-05-19 | 1,121 | 1,136 | 1,106 | 1,111 | 1,840,100 | 123.44 |
2020-05-18 | 1,017 | 1,067 | 1,013 | 1,061 | 1,330,500 | 117.89 |
2020-05-15 | 1,014 | 1,028 | 1,007 | 1,016 | 1,181,200 | 112.89 |
2020-05-14 | 998 | 1,017 | 973 | 984 | 1,631,300 | 109.33 |
2020-05-13 | 1,036 | 1,068 | 1,013 | 1,021 | 1,514,400 | 113.44 |
2020-05-12 | 1,125 | 1,128 | 1,036 | 1,056 | 1,991,800 | 117.33 |
2020-05-11 | 1,050 | 1,125 | 1,044 | 1,121 | 1,409,100 | 124.56 |
2020-05-08 | 986 | 1,023 | 978 | 1,023 | 934,600 | 113.67 |
2020-05-07 | 984 | 999 | 966 | 973 | 1,252,100 | 108.11 |
2020-05-01 | 1,037 | 1,048 | 1,011 | 1,017 | 1,300,200 | 113 |
2020-04-30 | 1,108 | 1,131 | 1,058 | 1,077 | 1,965,400 | 119.67 |
2020-04-28 | 1,051 | 1,074 | 1,027 | 1,048 | 1,305,000 | 116.44 |
2020-04-27 | 1,006 | 1,045 | 1,006 | 1,041 | 1,225,100 | 115.67 |
2020-04-24 | 977 | 998 | 960 | 980 | 1,011,600 | 108.89 |
2020-04-23 | 925 | 975 | 925 | 974 | 1,452,700 | 108.22 |
2020-04-22 | 907 | 958 | 898 | 921 | 1,294,600 | 102.33 |
2020-04-21 | 960 | 963 | 918 | 921 | 1,755,800 | 102.33 |
2020-04-20 | 961 | 986 | 956 | 974 | 953,000 | 108.22 |
2020-04-17 | 950 | 979 | 939 | 966 | 1,357,100 | 107.33 |
2020-04-16 | 923 | 936 | 906 | 920 | 1,036,100 | 102.22 |
2020-04-15 | 952 | 958 | 927 | 938 | 1,016,900 | 104.22 |
2020-04-14 | 914 | 974 | 908 | 967 | 1,200,000 | 107.44 |
2020-04-13 | 931 | 935 | 897 | 914 | 1,192,900 | 101.56 |
2020-04-10 | 952 | 966 | 932 | 954 | 1,498,500 | 106 |
2020-04-09 | 928 | 973 | 919 | 937 | 1,365,300 | 104.11 |
2020-04-08 | 901 | 924 | 850 | 915 | 1,821,200 | 101.67 |
2020-04-07 | 875 | 906 | 864 | 899 | 2,307,000 | 99.89 |
2020-04-06 | 765 | 846 | 743 | 837 | 1,778,900 | 93 |
2020-04-03 | 802 | 819 | 765 | 772 | 1,275,900 | 85.78 |
2020-04-02 | 785 | 819 | 778 | 801 | 1,224,900 | 89 |
2020-04-01 | 797 | 845 | 776 | 800 | 1,325,400 | 88.89 |
2020-03-31 | 841 | 869 | 807 | 812 | 1,779,500 | 90.22 |
2020-03-30 | 853 | 864 | 829 | 844 | 1,615,400 | 93.78 |
2020-03-27 | 924 | 928 | 851 | 888 | 1,663,900 | 98.67 |
2020-03-26 | 879 | 908 | 867 | 879 | 1,534,800 | 97.67 |
2020-03-25 | 927 | 930 | 874 | 924 | 2,374,200 | 102.67 |
2020-03-24 | 763 | 844 | 762 | 843 | 2,428,600 | 93.67 |
2020-03-23 | 729 | 747 | 720 | 729 | 1,950,800 | 81 |
2020-03-19 | 774 | 783 | 714 | 742 | 2,318,500 | 82.44 |
2020-03-18 | 820 | 844 | 753 | 759 | 2,706,400 | 84.33 |
2020-03-17 | 760 | 830 | 750 | 810 | 2,546,200 | 90 |
2020-03-16 | 833 | 864 | 792 | 805 | 1,829,800 | 89.44 |
2020-03-13 | 805 | 849 | 771 | 818 | 2,901,300 | 90.89 |
2020-03-12 | 976 | 997 | 892 | 895 | 2,680,200 | 99.44 |
2020-03-11 | 1,050 | 1,067 | 1,017 | 1,021 | 1,442,400 | 113.44 |
2020-03-10 | 1,001 | 1,040 | 967 | 1,038 | 1,584,700 | 115.33 |
2020-03-09 | 1,100 | 1,116 | 1,030 | 1,039 | 1,378,000 | 115.44 |
2020-03-06 | 1,193 | 1,198 | 1,151 | 1,155 | 1,119,200 | 128.33 |
2020-03-05 | 1,242 | 1,248 | 1,211 | 1,223 | 713,300 | 135.89 |
2020-03-04 | 1,200 | 1,230 | 1,187 | 1,220 | 697,500 | 135.56 |
2020-03-03 | 1,273 | 1,283 | 1,224 | 1,224 | 1,066,800 | 136 |
2020-03-02 | 1,200 | 1,280 | 1,190 | 1,230 | 1,636,600 | 136.67 |
2020-02-28 | 1,227 | 1,258 | 1,203 | 1,216 | 1,559,700 | 135.11 |
2020-02-27 | 1,332 | 1,340 | 1,276 | 1,286 | 1,266,300 | 142.89 |
2020-02-26 | 1,344 | 1,358 | 1,318 | 1,353 | 1,069,800 | 150.33 |
2020-02-25 | 1,374 | 1,408 | 1,356 | 1,366 | 2,035,800 | 151.78 |
2020-02-21 | 1,468 | 1,491 | 1,460 | 1,464 | 783,800 | 162.67 |
2020-02-20 | 1,503 | 1,533 | 1,483 | 1,486 | 1,290,200 | 165.11 |
2020-02-19 | 1,440 | 1,487 | 1,440 | 1,474 | 1,105,900 | 163.78 |
2020-02-18 | 1,432 | 1,447 | 1,418 | 1,438 | 812,100 | 159.78 |
2020-02-17 | 1,421 | 1,430 | 1,404 | 1,426 | 892,000 | 158.44 |
2020-02-14 | 1,440 | 1,451 | 1,424 | 1,433 | 1,063,400 | 159.22 |
2020-02-13 | 1,488 | 1,494 | 1,452 | 1,457 | 1,046,200 | 161.89 |
2020-02-12 | 1,500 | 1,513 | 1,475 | 1,475 | 1,247,500 | 163.89 |
2020-02-10 | 1,470 | 1,490 | 1,463 | 1,473 | 850,800 | 163.67 |
2020-02-07 | 1,499 | 1,505 | 1,472 | 1,502 | 1,078,300 | 166.89 |
2020-02-06 | 1,528 | 1,532 | 1,503 | 1,508 | 1,461,900 | 167.56 |
2020-02-05 | 1,455 | 1,491 | 1,433 | 1,479 | 2,103,500 | 164.33 |
2020-02-04 | 1,420 | 1,437 | 1,397 | 1,425 | 1,351,700 | 158.33 |
2020-02-03 | 1,400 | 1,444 | 1,395 | 1,425 | 2,131,000 | 158.33 |
2020-01-31 | 1,515 | 1,556 | 1,451 | 1,484 | 1,978,500 | 164.89 |
2020-01-30 | 1,553 | 1,569 | 1,499 | 1,520 | 1,257,500 | 168.89 |
2020-01-29 | 1,580 | 1,604 | 1,562 | 1,566 | 1,481,600 | 174 |
2020-01-28 | 1,499 | 1,547 | 1,496 | 1,543 | 1,760,800 | 171.44 |
2020-01-27 | 1,528 | 1,551 | 1,525 | 1,536 | 1,177,600 | 170.67 |
2020-01-24 | 1,593 | 1,613 | 1,575 | 1,581 | 1,143,200 | 175.67 |
2020-01-23 | 1,620 | 1,620 | 1,595 | 1,601 | 1,171,400 | 177.89 |
2020-01-22 | 1,642 | 1,662 | 1,637 | 1,642 | 663,700 | 182.44 |
2020-01-21 | 1,676 | 1,682 | 1,650 | 1,656 | 671,000 | 184 |
2020-01-20 | 1,665 | 1,695 | 1,655 | 1,669 | 578,900 | 185.44 |
2020-01-17 | 1,663 | 1,670 | 1,644 | 1,663 | 712,100 | 184.78 |
2020-01-16 | 1,659 | 1,669 | 1,631 | 1,642 | 759,200 | 182.44 |
2020-01-15 | 1,681 | 1,688 | 1,653 | 1,669 | 1,069,800 | 185.44 |
2020-01-14 | 1,713 | 1,732 | 1,687 | 1,693 | 1,065,800 | 188.11 |
2020-01-10 | 1,687 | 1,715 | 1,676 | 1,715 | 885,100 | 190.56 |
2020-01-09 | 1,726 | 1,737 | 1,692 | 1,695 | 1,349,900 | 188.33 |
2020-01-08 | 1,730 | 1,730 | 1,662 | 1,665 | 1,770,200 | 185 |
2020-01-07 | 1,792 | 1,794 | 1,759 | 1,770 | 1,088,000 | 196.67 |
2020-01-06 | 1,810 | 1,814 | 1,754 | 1,787 | 1,223,900 | 198.56 |
分割・併合履歴 : [2024-03-28]1株→3株 [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株