9272 ブティックス(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 | 3,525 | 3,640 | 3,525 | 3,535 | 13,000 | 1,767.50 |
2022-12-29 | 3,440 | 3,515 | 3,405 | 3,505 | 6,200 | 1,752.50 |
2022-12-28 | 3,590 | 3,590 | 3,455 | 3,475 | 9,400 | 1,737.50 |
2022-12-27 | 3,445 | 3,585 | 3,445 | 3,560 | 16,900 | 1,780 |
2022-12-26 | 3,180 | 3,490 | 3,180 | 3,425 | 29,300 | 1,712.50 |
2022-12-23 | 3,385 | 3,385 | 3,185 | 3,195 | 20,300 | 1,597.50 |
2022-12-22 | 3,295 | 3,425 | 3,295 | 3,420 | 11,200 | 1,710 |
2022-12-21 | 3,295 | 3,400 | 3,150 | 3,295 | 25,700 | 1,647.50 |
2022-12-20 | 3,665 | 3,665 | 3,185 | 3,295 | 38,900 | 1,647.50 |
2022-12-19 | 3,745 | 3,745 | 3,600 | 3,700 | 21,500 | 1,850 |
2022-12-16 | 3,560 | 3,710 | 3,560 | 3,675 | 13,800 | 1,837.50 |
2022-12-15 | 3,620 | 3,700 | 3,560 | 3,630 | 24,300 | 1,815 |
2022-12-14 | 3,515 | 3,590 | 3,440 | 3,550 | 17,500 | 1,775 |
2022-12-13 | 3,450 | 3,525 | 3,370 | 3,455 | 12,200 | 1,727.50 |
2022-12-12 | 3,290 | 3,470 | 3,250 | 3,435 | 22,000 | 1,717.50 |
2022-12-09 | 3,175 | 3,275 | 3,175 | 3,275 | 10,700 | 1,637.50 |
2022-12-08 | 3,175 | 3,190 | 3,075 | 3,130 | 8,600 | 1,565 |
2022-12-07 | 3,285 | 3,285 | 3,140 | 3,150 | 12,700 | 1,575 |
2022-12-06 | 3,200 | 3,350 | 3,200 | 3,295 | 11,000 | 1,647.50 |
2022-12-05 | 3,295 | 3,335 | 3,200 | 3,250 | 10,700 | 1,625 |
2022-12-02 | 3,160 | 3,235 | 3,090 | 3,155 | 14,800 | 1,577.50 |
2022-12-01 | 3,300 | 3,335 | 3,190 | 3,190 | 12,600 | 1,595 |
2022-11-30 | 3,215 | 3,340 | 3,185 | 3,265 | 23,700 | 1,632.50 |
2022-11-29 | 3,045 | 3,140 | 2,993 | 3,075 | 10,300 | 1,537.50 |
2022-11-28 | 3,090 | 3,185 | 3,055 | 3,055 | 11,600 | 1,527.50 |
2022-11-25 | 3,020 | 3,060 | 3,005 | 3,050 | 8,400 | 1,525 |
2022-11-24 | 2,981 | 3,025 | 2,959 | 3,000 | 8,800 | 1,500 |
2022-11-22 | 3,055 | 3,095 | 2,975 | 2,995 | 12,300 | 1,497.50 |
2022-11-21 | 3,035 | 3,120 | 2,971 | 3,050 | 23,900 | 1,525 |
2022-11-18 | 2,887 | 3,010 | 2,864 | 2,980 | 17,700 | 1,490 |
2022-11-17 | 2,912 | 2,945 | 2,871 | 2,887 | 13,700 | 1,443.50 |
2022-11-16 | 3,015 | 3,035 | 2,910 | 2,962 | 13,500 | 1,481 |
2022-11-15 | 2,860 | 3,015 | 2,825 | 3,015 | 44,500 | 1,507.50 |
2022-11-14 | 2,940 | 3,000 | 2,853 | 2,853 | 60,300 | 1,426.50 |
2022-11-11 | 3,275 | 3,280 | 2,985 | 2,985 | 40,500 | 1,492.50 |
2022-11-10 | 3,530 | 3,615 | 3,170 | 3,220 | 105,100 | 1,610 |
2022-11-09 | 3,350 | 3,350 | 3,350 | 3,350 | 10,300 | 1,675 |
2022-11-08 | 2,800 | 2,848 | 2,761 | 2,848 | 5,300 | 1,424 |
2022-11-07 | 2,836 | 2,836 | 2,786 | 2,789 | 2,100 | 1,394.50 |
2022-11-04 | 2,788 | 2,788 | 2,786 | 2,786 | 300 | 1,393 |
2022-11-02 | 2,850 | 2,881 | 2,751 | 2,786 | 2,700 | 1,393 |
2022-11-01 | 2,908 | 2,908 | 2,843 | 2,843 | 2,400 | 1,421.50 |
2022-10-31 | 2,751 | 2,915 | 2,751 | 2,915 | 3,400 | 1,457.50 |
2022-10-28 | 2,806 | 2,856 | 2,745 | 2,751 | 2,300 | 1,375.50 |
2022-10-27 | 2,835 | 2,858 | 2,804 | 2,804 | 2,000 | 1,402 |
2022-10-26 | 2,839 | 2,867 | 2,835 | 2,835 | 2,800 | 1,417.50 |
2022-10-25 | 2,830 | 2,865 | 2,830 | 2,839 | 2,400 | 1,419.50 |
2022-10-24 | 2,827 | 2,832 | 2,796 | 2,825 | 3,000 | 1,412.50 |
2022-10-21 | 2,765 | 2,788 | 2,765 | 2,788 | 300 | 1,394 |
2022-10-20 | 2,775 | 2,808 | 2,763 | 2,763 | 2,900 | 1,381.50 |
2022-10-19 | 2,852 | 2,870 | 2,753 | 2,775 | 5,300 | 1,387.50 |
2022-10-18 | 2,800 | 2,850 | 2,793 | 2,850 | 8,500 | 1,425 |
2022-10-17 | 2,750 | 2,795 | 2,741 | 2,795 | 6,300 | 1,397.50 |
2022-10-14 | 2,700 | 2,750 | 2,685 | 2,715 | 6,300 | 1,357.50 |
2022-10-13 | 2,674 | 2,687 | 2,630 | 2,686 | 2,600 | 1,343 |
2022-10-12 | 2,669 | 2,672 | 2,644 | 2,662 | 2,000 | 1,331 |
2022-10-11 | 2,632 | 2,676 | 2,617 | 2,676 | 3,900 | 1,338 |
2022-10-07 | 2,631 | 2,651 | 2,616 | 2,623 | 1,100 | 1,311.50 |
2022-10-06 | 2,600 | 2,670 | 2,590 | 2,630 | 7,900 | 1,315 |
2022-10-05 | 2,626 | 2,626 | 2,580 | 2,599 | 1,600 | 1,299.50 |
2022-10-04 | 2,564 | 2,636 | 2,550 | 2,550 | 5,100 | 1,275 |
2022-10-03 | 2,520 | 2,570 | 2,520 | 2,531 | 1,600 | 1,265.50 |
2022-09-30 | 2,523 | 2,523 | 2,480 | 2,517 | 700 | 1,258.50 |
2022-09-29 | 2,479 | 2,536 | 2,479 | 2,481 | 1,800 | 1,240.50 |
2022-09-28 | 2,521 | 2,533 | 2,432 | 2,432 | 3,500 | 1,216 |
2022-09-27 | 2,531 | 2,546 | 2,501 | 2,530 | 20,100 | 1,265 |
2022-09-26 | 2,561 | 2,578 | 2,520 | 2,530 | 3,300 | 1,265 |
2022-09-22 | 2,542 | 2,589 | 2,542 | 2,589 | 4,300 | 1,294.50 |
2022-09-21 | 2,562 | 2,584 | 2,538 | 2,542 | 3,300 | 1,271 |
2022-09-20 | 2,510 | 2,578 | 2,510 | 2,578 | 3,800 | 1,289 |
2022-09-16 | 2,524 | 2,524 | 2,504 | 2,504 | 1,300 | 1,252 |
2022-09-15 | 2,492 | 2,510 | 2,431 | 2,478 | 9,200 | 1,239 |
2022-09-14 | 2,500 | 2,523 | 2,451 | 2,507 | 2,300 | 1,253.50 |
2022-09-13 | 2,562 | 2,564 | 2,503 | 2,503 | 1,200 | 1,251.50 |
2022-09-12 | 2,572 | 2,572 | 2,530 | 2,562 | 1,600 | 1,281 |
2022-09-09 | 2,495 | 2,571 | 2,485 | 2,530 | 4,700 | 1,265 |
2022-09-08 | 2,450 | 2,450 | 2,450 | 2,450 | 200 | 1,225 |
2022-09-07 | 2,477 | 2,477 | 2,451 | 2,451 | 600 | 1,225.50 |
2022-09-06 | 2,433 | 2,500 | 2,433 | 2,500 | 3,200 | 1,250 |
2022-09-05 | 2,481 | 2,481 | 2,410 | 2,451 | 1,500 | 1,225.50 |
2022-09-02 | 2,413 | 2,457 | 2,350 | 2,456 | 4,500 | 1,228 |
2022-09-01 | 2,413 | 2,413 | 2,379 | 2,382 | 1,600 | 1,191 |
2022-08-31 | 2,405 | 2,472 | 2,405 | 2,413 | 2,400 | 1,206.50 |
2022-08-30 | 2,392 | 2,417 | 2,392 | 2,417 | 800 | 1,208.50 |
2022-08-29 | 2,385 | 2,427 | 2,355 | 2,399 | 3,400 | 1,199.50 |
2022-08-26 | 2,397 | 2,426 | 2,396 | 2,396 | 2,300 | 1,198 |
2022-08-25 | 2,416 | 2,416 | 2,396 | 2,398 | 2,100 | 1,199 |
2022-08-24 | 2,345 | 2,437 | 2,345 | 2,407 | 7,400 | 1,203.50 |
2022-08-23 | 2,336 | 2,347 | 2,336 | 2,347 | 700 | 1,173.50 |
2022-08-22 | 2,326 | 2,366 | 2,324 | 2,336 | 1,200 | 1,168 |
2022-08-19 | 2,395 | 2,395 | 2,364 | 2,376 | 4,800 | 1,188 |
2022-08-18 | 2,358 | 2,358 | 2,353 | 2,355 | 1,000 | 1,177.50 |
2022-08-17 | 2,397 | 2,397 | 2,350 | 2,350 | 800 | 1,175 |
2022-08-16 | 2,352 | 2,400 | 2,350 | 2,386 | 3,000 | 1,193 |
2022-08-15 | 2,330 | 2,403 | 2,330 | 2,352 | 2,700 | 1,176 |
2022-08-12 | 2,395 | 2,410 | 2,330 | 2,397 | 14,600 | 1,198.50 |
2022-08-10 | 2,209 | 2,411 | 2,209 | 2,376 | 45,100 | 1,188 |
2022-08-09 | 2,522 | 2,540 | 2,397 | 2,438 | 12,900 | 1,219 |
2022-08-08 | 2,584 | 2,584 | 2,432 | 2,501 | 7,800 | 1,250.50 |
2022-08-05 | 2,549 | 2,550 | 2,501 | 2,547 | 2,200 | 1,273.50 |
2022-08-04 | 2,497 | 2,500 | 2,467 | 2,470 | 1,600 | 1,235 |
2022-08-03 | 2,538 | 2,538 | 2,475 | 2,475 | 1,100 | 1,237.50 |
2022-08-02 | 2,509 | 2,530 | 2,480 | 2,488 | 1,700 | 1,244 |
2022-08-01 | 2,516 | 2,548 | 2,516 | 2,544 | 1,400 | 1,272 |
2022-07-29 | 2,461 | 2,550 | 2,435 | 2,483 | 7,300 | 1,241.50 |
2022-07-28 | 2,283 | 2,434 | 2,283 | 2,434 | 9,800 | 1,217 |
2022-07-27 | 2,278 | 2,278 | 2,232 | 2,236 | 2,100 | 1,118 |
2022-07-26 | 2,229 | 2,309 | 2,229 | 2,304 | 2,600 | 1,152 |
2022-07-25 | 2,314 | 2,314 | 2,213 | 2,225 | 2,800 | 1,112.50 |
2022-07-22 | 2,270 | 2,300 | 2,227 | 2,292 | 3,200 | 1,146 |
2022-07-21 | 2,292 | 2,326 | 2,273 | 2,286 | 5,300 | 1,143 |
2022-07-20 | 2,201 | 2,250 | 2,187 | 2,250 | 3,300 | 1,125 |
2022-07-19 | 2,230 | 2,231 | 2,171 | 2,188 | 2,900 | 1,094 |
2022-07-15 | 2,162 | 2,180 | 2,162 | 2,180 | 1,000 | 1,090 |
2022-07-14 | 2,174 | 2,174 | 2,170 | 2,170 | 1,100 | 1,085 |
2022-07-13 | 2,161 | 2,199 | 2,161 | 2,172 | 1,200 | 1,086 |
2022-07-12 | 2,180 | 2,215 | 2,161 | 2,161 | 2,600 | 1,080.50 |
2022-07-11 | 2,153 | 2,197 | 2,153 | 2,180 | 1,600 | 1,090 |
2022-07-08 | 2,137 | 2,182 | 2,103 | 2,103 | 3,000 | 1,051.50 |
2022-07-07 | 2,190 | 2,190 | 2,032 | 2,103 | 7,100 | 1,051.50 |
2022-07-06 | 2,121 | 2,220 | 2,121 | 2,190 | 8,100 | 1,095 |
2022-07-05 | 2,082 | 2,133 | 2,082 | 2,110 | 1,400 | 1,055 |
2022-07-04 | 2,050 | 2,104 | 2,030 | 2,068 | 3,100 | 1,034 |
2022-07-01 | 2,118 | 2,168 | 2,050 | 2,056 | 6,200 | 1,028 |
2022-06-30 | 2,168 | 2,168 | 2,126 | 2,134 | 1,700 | 1,067 |
2022-06-29 | 2,158 | 2,212 | 2,158 | 2,176 | 1,200 | 1,088 |
2022-06-28 | 2,275 | 2,283 | 2,152 | 2,186 | 5,000 | 1,093 |
2022-06-27 | 2,350 | 2,350 | 2,233 | 2,269 | 2,100 | 1,134.50 |
2022-06-24 | 2,244 | 2,304 | 2,234 | 2,286 | 2,000 | 1,143 |
2022-06-23 | 2,239 | 2,241 | 2,211 | 2,241 | 800 | 1,120.50 |
2022-06-22 | 2,312 | 2,312 | 2,255 | 2,255 | 500 | 1,127.50 |
2022-06-21 | 2,198 | 2,301 | 2,171 | 2,262 | 5,500 | 1,131 |
2022-06-20 | 2,224 | 2,224 | 2,154 | 2,154 | 2,800 | 1,077 |
2022-06-17 | 2,184 | 2,270 | 2,155 | 2,238 | 5,000 | 1,119 |
2022-06-16 | 2,178 | 2,296 | 2,152 | 2,234 | 5,300 | 1,117 |
2022-06-15 | 2,175 | 2,253 | 2,149 | 2,153 | 1,700 | 1,076.50 |
2022-06-14 | 2,181 | 2,258 | 2,150 | 2,225 | 4,300 | 1,112.50 |
2022-06-13 | 2,232 | 2,283 | 2,205 | 2,210 | 5,800 | 1,105 |
2022-06-10 | 2,299 | 2,299 | 2,242 | 2,280 | 5,200 | 1,140 |
2022-06-09 | 2,313 | 2,313 | 2,257 | 2,299 | 1,100 | 1,149.50 |
2022-06-08 | 2,311 | 2,317 | 2,260 | 2,263 | 3,800 | 1,131.50 |
2022-06-07 | 2,447 | 2,449 | 2,307 | 2,308 | 6,900 | 1,154 |
2022-06-06 | 2,300 | 2,464 | 2,253 | 2,447 | 7,200 | 1,223.50 |
2022-06-03 | 2,323 | 2,325 | 2,283 | 2,297 | 1,700 | 1,148.50 |
2022-06-02 | 2,300 | 2,310 | 2,222 | 2,310 | 2,100 | 1,155 |
2022-06-01 | 2,271 | 2,319 | 2,206 | 2,309 | 4,400 | 1,154.50 |
2022-05-31 | 2,134 | 2,321 | 2,105 | 2,321 | 25,700 | 1,160.50 |
2022-05-30 | 2,200 | 2,238 | 2,120 | 2,120 | 7,400 | 1,060 |
2022-05-27 | 2,161 | 2,192 | 2,144 | 2,160 | 4,700 | 1,080 |
2022-05-26 | 2,095 | 2,208 | 2,095 | 2,150 | 7,600 | 1,075 |
2022-05-25 | 2,085 | 2,085 | 2,010 | 2,077 | 6,800 | 1,038.50 |
2022-05-24 | 2,133 | 2,173 | 2,081 | 2,086 | 7,600 | 1,043 |
2022-05-23 | 2,205 | 2,205 | 2,100 | 2,172 | 7,100 | 1,086 |
2022-05-20 | 2,100 | 2,199 | 2,064 | 2,176 | 11,000 | 1,088 |
2022-05-19 | 2,100 | 2,155 | 2,061 | 2,085 | 4,200 | 1,042.50 |
2022-05-18 | 2,139 | 2,160 | 2,100 | 2,102 | 4,900 | 1,051 |
2022-05-17 | 2,156 | 2,212 | 2,081 | 2,081 | 4,800 | 1,040.50 |
2022-05-16 | 2,174 | 2,275 | 2,062 | 2,242 | 8,800 | 1,121 |
2022-05-13 | 2,161 | 2,285 | 2,141 | 2,166 | 11,300 | 1,083 |
2022-05-12 | 2,255 | 2,255 | 2,106 | 2,119 | 16,800 | 1,059.50 |
2022-05-11 | 2,271 | 2,380 | 2,125 | 2,300 | 42,600 | 1,150 |
2022-05-10 | 2,380 | 2,551 | 2,380 | 2,551 | 8,400 | 1,275.50 |
2022-05-09 | 2,522 | 2,547 | 2,407 | 2,408 | 5,400 | 1,204 |
2022-05-06 | 2,430 | 2,535 | 2,430 | 2,522 | 4,600 | 1,261 |
2022-05-02 | 2,326 | 2,499 | 2,326 | 2,439 | 1,500 | 1,219.50 |
2022-04-28 | 2,383 | 2,430 | 2,376 | 2,376 | 2,700 | 1,188 |
2022-04-27 | 2,318 | 2,365 | 2,300 | 2,336 | 1,700 | 1,168 |
2022-04-26 | 2,338 | 2,385 | 2,285 | 2,368 | 6,700 | 1,184 |
2022-04-25 | 2,387 | 2,406 | 2,338 | 2,339 | 8,700 | 1,169.50 |
2022-04-22 | 2,614 | 2,695 | 2,466 | 2,467 | 46,800 | 1,233.50 |
2022-04-21 | 2,397 | 2,427 | 2,364 | 2,364 | 500 | 1,182 |
2022-04-20 | 2,370 | 2,433 | 2,324 | 2,420 | 1,900 | 1,210 |
2022-04-19 | 2,450 | 2,492 | 2,332 | 2,365 | 13,300 | 1,182.50 |
2022-04-18 | 2,494 | 2,494 | 2,386 | 2,400 | 2,600 | 1,200 |
2022-04-15 | 2,500 | 2,517 | 2,414 | 2,493 | 8,600 | 1,246.50 |
2022-04-14 | 2,470 | 2,538 | 2,470 | 2,537 | 1,700 | 1,268.50 |
2022-04-13 | 2,395 | 2,520 | 2,368 | 2,493 | 2,500 | 1,246.50 |
2022-04-12 | 2,370 | 2,487 | 2,345 | 2,345 | 4,300 | 1,172.50 |
2022-04-11 | 2,513 | 2,514 | 2,367 | 2,411 | 3,400 | 1,205.50 |
2022-04-08 | 2,527 | 2,563 | 2,500 | 2,513 | 2,600 | 1,256.50 |
2022-04-07 | 2,609 | 2,609 | 2,425 | 2,589 | 3,200 | 1,294.50 |
2022-04-06 | 2,648 | 2,648 | 2,553 | 2,559 | 3,600 | 1,279.50 |
2022-04-05 | 2,638 | 2,700 | 2,598 | 2,598 | 8,400 | 1,299 |
2022-04-04 | 2,570 | 2,649 | 2,516 | 2,638 | 9,300 | 1,319 |
2022-04-01 | 2,406 | 2,580 | 2,406 | 2,553 | 4,700 | 1,276.50 |
2022-03-31 | 2,468 | 2,546 | 2,450 | 2,450 | 3,200 | 1,225 |
2022-03-30 | 2,593 | 2,593 | 2,450 | 2,471 | 6,700 | 1,235.50 |
2022-03-29 | 2,540 | 2,646 | 2,435 | 2,543 | 5,700 | 1,271.50 |
2022-03-28 | 2,475 | 2,490 | 2,381 | 2,490 | 2,500 | 1,245 |
2022-03-25 | 2,477 | 2,487 | 2,302 | 2,375 | 11,700 | 1,187.50 |
2022-03-24 | 2,450 | 2,500 | 2,418 | 2,477 | 4,100 | 1,238.50 |
2022-03-23 | 2,592 | 2,592 | 2,450 | 2,450 | 6,300 | 1,225 |
2022-03-22 | 2,500 | 2,565 | 2,384 | 2,509 | 11,100 | 1,254.50 |
2022-03-18 | 2,314 | 2,438 | 2,276 | 2,438 | 8,300 | 1,219 |
2022-03-17 | 2,386 | 2,386 | 2,212 | 2,312 | 7,100 | 1,156 |
2022-03-16 | 2,158 | 2,296 | 2,152 | 2,272 | 3,300 | 1,136 |
2022-03-15 | 2,045 | 2,119 | 2,037 | 2,119 | 6,500 | 1,059.50 |
2022-03-14 | 2,221 | 2,221 | 2,121 | 2,134 | 4,200 | 1,067 |
2022-03-11 | 2,093 | 2,200 | 2,093 | 2,200 | 5,200 | 1,100 |
2022-03-10 | 2,071 | 2,163 | 2,033 | 2,143 | 14,400 | 1,071.50 |
2022-03-09 | 2,003 | 2,003 | 1,936 | 1,941 | 3,200 | 970.50 |
2022-03-08 | 1,941 | 2,036 | 1,941 | 2,003 | 3,800 | 1,001.50 |
2022-03-07 | 2,065 | 2,065 | 1,930 | 1,977 | 6,100 | 988.50 |
2022-03-04 | 2,281 | 2,281 | 2,093 | 2,101 | 21,400 | 1,050.50 |
2022-03-03 | 2,395 | 2,440 | 2,310 | 2,340 | 7,800 | 1,170 |
2022-03-02 | 2,250 | 2,330 | 2,250 | 2,309 | 6,900 | 1,154.50 |
2022-03-01 | 2,195 | 2,335 | 2,150 | 2,335 | 33,400 | 1,167.50 |
2022-02-28 | 2,024 | 2,072 | 1,900 | 2,066 | 17,500 | 1,033 |
2022-02-25 | 1,865 | 2,000 | 1,823 | 1,944 | 19,400 | 972 |
2022-02-24 | 2,010 | 2,010 | 1,756 | 1,764 | 27,100 | 882 |
2022-02-22 | 2,110 | 2,177 | 1,951 | 2,040 | 11,400 | 1,020 |
2022-02-21 | 2,113 | 2,143 | 2,058 | 2,104 | 5,600 | 1,052 |
2022-02-18 | 2,221 | 2,235 | 2,111 | 2,175 | 5,800 | 1,087.50 |
2022-02-17 | 2,246 | 2,335 | 2,215 | 2,216 | 7,800 | 1,108 |
2022-02-16 | 2,322 | 2,381 | 2,212 | 2,246 | 7,300 | 1,123 |
2022-02-15 | 2,450 | 2,450 | 2,303 | 2,303 | 4,700 | 1,151.50 |
2022-02-14 | 2,480 | 2,480 | 2,314 | 2,400 | 6,000 | 1,200 |
2022-02-10 | 2,634 | 2,664 | 2,463 | 2,545 | 8,100 | 1,272.50 |
2022-02-09 | 2,395 | 2,606 | 2,189 | 2,604 | 25,900 | 1,302 |
2022-02-08 | 2,300 | 2,400 | 2,231 | 2,278 | 15,200 | 1,139 |
2022-02-07 | 2,207 | 2,298 | 2,207 | 2,298 | 2,400 | 1,149 |
2022-02-04 | 2,247 | 2,294 | 2,108 | 2,294 | 6,400 | 1,147 |
2022-02-03 | 2,206 | 2,310 | 2,206 | 2,260 | 3,100 | 1,130 |
2022-02-02 | 2,296 | 2,314 | 2,201 | 2,255 | 2,400 | 1,127.50 |
2022-02-01 | 2,235 | 2,313 | 2,167 | 2,215 | 7,400 | 1,107.50 |
2022-01-31 | 2,080 | 2,237 | 2,080 | 2,135 | 3,700 | 1,067.50 |
2022-01-28 | 2,126 | 2,127 | 2,056 | 2,080 | 12,400 | 1,040 |
2022-01-27 | 2,253 | 2,299 | 2,081 | 2,110 | 5,100 | 1,055 |
2022-01-26 | 2,227 | 2,297 | 2,123 | 2,253 | 6,000 | 1,126.50 |
2022-01-25 | 2,389 | 2,389 | 2,200 | 2,226 | 7,100 | 1,113 |
2022-01-24 | 2,183 | 2,387 | 2,179 | 2,387 | 6,300 | 1,193.50 |
2022-01-21 | 2,304 | 2,347 | 2,151 | 2,216 | 12,100 | 1,108 |
2022-01-20 | 2,168 | 2,304 | 2,150 | 2,304 | 4,200 | 1,152 |
2022-01-19 | 2,249 | 2,249 | 2,130 | 2,168 | 12,400 | 1,084 |
2022-01-18 | 2,200 | 2,329 | 2,065 | 2,228 | 26,100 | 1,114 |
2022-01-17 | 2,380 | 2,380 | 2,160 | 2,214 | 9,900 | 1,107 |
2022-01-14 | 2,397 | 2,400 | 2,222 | 2,367 | 15,100 | 1,183.50 |
2022-01-13 | 2,533 | 2,533 | 2,346 | 2,497 | 4,600 | 1,248.50 |
2022-01-12 | 2,390 | 2,565 | 2,390 | 2,533 | 7,900 | 1,266.50 |
2022-01-11 | 2,349 | 2,381 | 2,298 | 2,351 | 2,800 | 1,175.50 |
2022-01-07 | 2,271 | 2,348 | 2,215 | 2,300 | 8,400 | 1,150 |
2022-01-06 | 2,270 | 2,316 | 2,250 | 2,271 | 13,600 | 1,135.50 |
2022-01-05 | 2,543 | 2,552 | 2,305 | 2,370 | 23,700 | 1,185 |
2022-01-04 | 2,567 | 2,663 | 2,567 | 2,567 | 2,500 | 1,283.50 |
分割・併合履歴 : [2023-05-30]1株→2株 [2021-05-28]1株→2株