9301 三菱倉庫(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 | 3,195 | 3,195 | 3,090 | 3,090 | 218,100 | 3,090 |
2020-12-29 | 3,025 | 3,140 | 3,020 | 3,125 | 219,200 | 3,125 |
2020-12-28 | 3,045 | 3,055 | 3,005 | 3,015 | 135,900 | 3,015 |
2020-12-25 | 2,998 | 3,020 | 2,983 | 3,010 | 149,000 | 3,010 |
2020-12-24 | 2,947 | 2,977 | 2,942 | 2,958 | 184,300 | 2,958 |
2020-12-23 | 2,909 | 2,920 | 2,877 | 2,918 | 217,300 | 2,918 |
2020-12-22 | 2,893 | 2,900 | 2,865 | 2,873 | 190,800 | 2,873 |
2020-12-21 | 2,907 | 2,942 | 2,865 | 2,893 | 181,600 | 2,893 |
2020-12-18 | 2,876 | 2,899 | 2,871 | 2,889 | 280,900 | 2,889 |
2020-12-17 | 2,880 | 2,884 | 2,841 | 2,854 | 293,900 | 2,854 |
2020-12-16 | 2,940 | 2,955 | 2,914 | 2,922 | 220,000 | 2,922 |
2020-12-15 | 2,935 | 2,949 | 2,916 | 2,940 | 177,600 | 2,940 |
2020-12-14 | 2,931 | 2,983 | 2,930 | 2,954 | 207,400 | 2,954 |
2020-12-11 | 2,924 | 2,939 | 2,857 | 2,933 | 391,600 | 2,933 |
2020-12-10 | 2,971 | 2,975 | 2,931 | 2,934 | 260,500 | 2,934 |
2020-12-09 | 2,979 | 2,992 | 2,952 | 2,972 | 253,600 | 2,972 |
2020-12-08 | 3,025 | 3,025 | 2,970 | 2,970 | 328,800 | 2,970 |
2020-12-07 | 3,110 | 3,110 | 3,040 | 3,045 | 185,500 | 3,045 |
2020-12-04 | 3,050 | 3,080 | 3,035 | 3,075 | 152,600 | 3,075 |
2020-12-03 | 3,100 | 3,100 | 3,060 | 3,065 | 210,800 | 3,065 |
2020-12-02 | 3,090 | 3,135 | 3,060 | 3,120 | 283,800 | 3,120 |
2020-12-01 | 2,996 | 3,075 | 2,991 | 3,065 | 312,600 | 3,065 |
2020-11-30 | 3,100 | 3,110 | 2,980 | 2,990 | 487,400 | 2,990 |
2020-11-27 | 3,045 | 3,095 | 3,030 | 3,085 | 275,800 | 3,085 |
2020-11-26 | 3,085 | 3,085 | 3,025 | 3,055 | 311,800 | 3,055 |
2020-11-25 | 3,145 | 3,155 | 3,095 | 3,095 | 365,800 | 3,095 |
2020-11-24 | 3,070 | 3,120 | 3,030 | 3,075 | 382,800 | 3,075 |
2020-11-20 | 3,050 | 3,070 | 3,015 | 3,045 | 231,400 | 3,045 |
2020-11-19 | 3,100 | 3,105 | 3,070 | 3,085 | 279,100 | 3,085 |
2020-11-18 | 3,145 | 3,155 | 3,100 | 3,120 | 313,900 | 3,120 |
2020-11-17 | 3,185 | 3,185 | 3,135 | 3,155 | 352,300 | 3,155 |
2020-11-16 | 3,195 | 3,195 | 3,125 | 3,130 | 368,100 | 3,130 |
2020-11-13 | 3,190 | 3,190 | 3,110 | 3,170 | 457,500 | 3,170 |
2020-11-12 | 3,140 | 3,210 | 3,110 | 3,190 | 443,900 | 3,190 |
2020-11-11 | 3,250 | 3,275 | 3,170 | 3,190 | 399,600 | 3,190 |
2020-11-10 | 3,155 | 3,220 | 3,145 | 3,185 | 423,000 | 3,185 |
2020-11-09 | 3,045 | 3,125 | 3,035 | 3,100 | 326,200 | 3,100 |
2020-11-06 | 2,927 | 3,020 | 2,925 | 3,010 | 250,600 | 3,010 |
2020-11-05 | 2,920 | 2,953 | 2,903 | 2,943 | 296,100 | 2,943 |
2020-11-04 | 2,942 | 2,983 | 2,912 | 2,937 | 418,700 | 2,937 |
2020-11-02 | 2,733 | 2,916 | 2,733 | 2,892 | 440,700 | 2,892 |
2020-10-30 | 2,812 | 2,850 | 2,719 | 2,734 | 280,600 | 2,734 |
2020-10-29 | 2,746 | 2,781 | 2,736 | 2,762 | 199,800 | 2,762 |
2020-10-28 | 2,806 | 2,809 | 2,777 | 2,796 | 329,500 | 2,796 |
2020-10-27 | 2,889 | 2,889 | 2,844 | 2,849 | 250,100 | 2,849 |
2020-10-26 | 2,907 | 2,934 | 2,903 | 2,908 | 166,600 | 2,908 |
2020-10-23 | 2,905 | 2,935 | 2,905 | 2,920 | 154,200 | 2,920 |
2020-10-22 | 2,877 | 2,901 | 2,865 | 2,888 | 154,800 | 2,888 |
2020-10-21 | 2,852 | 2,893 | 2,851 | 2,877 | 218,700 | 2,877 |
2020-10-20 | 2,918 | 2,934 | 2,857 | 2,857 | 185,000 | 2,857 |
2020-10-19 | 2,900 | 2,941 | 2,900 | 2,933 | 155,300 | 2,933 |
2020-10-16 | 2,930 | 2,954 | 2,905 | 2,905 | 188,300 | 2,905 |
2020-10-15 | 2,950 | 2,975 | 2,929 | 2,930 | 179,700 | 2,930 |
2020-10-14 | 2,923 | 2,944 | 2,896 | 2,937 | 171,800 | 2,937 |
2020-10-13 | 2,935 | 2,945 | 2,910 | 2,931 | 141,800 | 2,931 |
2020-10-12 | 2,960 | 2,960 | 2,925 | 2,935 | 147,400 | 2,935 |
2020-10-09 | 2,985 | 3,015 | 2,972 | 2,980 | 299,000 | 2,980 |
2020-10-08 | 2,990 | 2,995 | 2,962 | 2,985 | 290,500 | 2,985 |
2020-10-07 | 3,005 | 3,040 | 3,005 | 3,005 | 213,400 | 3,005 |
2020-10-06 | 3,035 | 3,065 | 3,010 | 3,020 | 212,900 | 3,020 |
2020-10-05 | 2,973 | 3,045 | 2,973 | 3,015 | 328,800 | 3,015 |
2020-10-02 | 2,988 | 3,005 | 2,933 | 2,948 | 338,200 | 2,948 |
2020-09-30 | 3,090 | 3,090 | 2,981 | 2,988 | 383,700 | 2,988 |
2020-09-29 | 3,115 | 3,125 | 3,035 | 3,080 | 160,200 | 3,080 |
2020-09-28 | 3,090 | 3,145 | 3,090 | 3,125 | 239,900 | 3,125 |
2020-09-25 | 3,045 | 3,100 | 3,040 | 3,090 | 398,200 | 3,090 |
2020-09-24 | 3,025 | 3,050 | 2,999 | 3,010 | 246,300 | 3,010 |
2020-09-23 | 3,010 | 3,055 | 3,000 | 3,045 | 235,700 | 3,045 |
2020-09-18 | 3,085 | 3,135 | 3,055 | 3,065 | 409,100 | 3,065 |
2020-09-17 | 3,005 | 3,050 | 3,000 | 3,035 | 286,300 | 3,035 |
2020-09-16 | 3,070 | 3,070 | 2,986 | 2,997 | 416,200 | 2,997 |
2020-09-15 | 3,135 | 3,140 | 3,060 | 3,070 | 244,200 | 3,070 |
2020-09-14 | 3,145 | 3,180 | 3,135 | 3,145 | 249,000 | 3,145 |
2020-09-11 | 3,150 | 3,200 | 3,115 | 3,195 | 514,700 | 3,195 |
2020-09-10 | 3,150 | 3,175 | 3,125 | 3,155 | 242,700 | 3,155 |
2020-09-09 | 3,145 | 3,160 | 3,115 | 3,130 | 305,200 | 3,130 |
2020-09-08 | 3,195 | 3,200 | 3,130 | 3,180 | 173,100 | 3,180 |
2020-09-07 | 3,245 | 3,260 | 3,175 | 3,180 | 138,200 | 3,180 |
2020-09-04 | 3,175 | 3,235 | 3,170 | 3,220 | 113,700 | 3,220 |
2020-09-03 | 3,230 | 3,265 | 3,215 | 3,235 | 202,800 | 3,235 |
2020-09-02 | 3,150 | 3,200 | 3,110 | 3,185 | 215,800 | 3,185 |
2020-09-01 | 3,160 | 3,165 | 3,120 | 3,130 | 245,800 | 3,130 |
2020-08-31 | 3,210 | 3,230 | 3,190 | 3,215 | 170,500 | 3,215 |
2020-08-28 | 3,170 | 3,230 | 3,120 | 3,145 | 217,100 | 3,145 |
2020-08-27 | 3,160 | 3,175 | 3,150 | 3,170 | 113,400 | 3,170 |
2020-08-26 | 3,150 | 3,195 | 3,130 | 3,160 | 166,100 | 3,160 |
2020-08-25 | 3,100 | 3,145 | 3,070 | 3,145 | 222,300 | 3,145 |
2020-08-24 | 3,100 | 3,100 | 3,060 | 3,075 | 110,300 | 3,075 |
2020-08-21 | 3,065 | 3,105 | 3,050 | 3,055 | 135,400 | 3,055 |
2020-08-20 | 3,090 | 3,090 | 3,060 | 3,060 | 156,200 | 3,060 |
2020-08-19 | 3,045 | 3,095 | 3,040 | 3,075 | 123,700 | 3,075 |
2020-08-18 | 3,040 | 3,080 | 3,030 | 3,065 | 176,900 | 3,065 |
2020-08-17 | 3,060 | 3,085 | 3,040 | 3,040 | 219,500 | 3,040 |
2020-08-14 | 3,025 | 3,055 | 3,000 | 3,055 | 267,300 | 3,055 |
2020-08-13 | 2,952 | 3,040 | 2,952 | 3,020 | 410,500 | 3,020 |
2020-08-12 | 2,909 | 2,950 | 2,901 | 2,923 | 197,300 | 2,923 |
2020-08-11 | 2,848 | 2,905 | 2,837 | 2,893 | 338,600 | 2,893 |
2020-08-07 | 2,851 | 2,859 | 2,785 | 2,811 | 191,200 | 2,811 |
2020-08-06 | 2,781 | 2,822 | 2,769 | 2,778 | 222,400 | 2,778 |
2020-08-05 | 2,778 | 2,805 | 2,734 | 2,790 | 322,100 | 2,790 |
2020-08-04 | 2,747 | 2,812 | 2,735 | 2,788 | 405,500 | 2,788 |
2020-08-03 | 2,888 | 2,890 | 2,760 | 2,775 | 518,800 | 2,775 |
2020-07-31 | 2,665 | 2,894 | 2,628 | 2,825 | 607,500 | 2,825 |
2020-07-30 | 2,732 | 2,745 | 2,702 | 2,719 | 182,600 | 2,719 |
2020-07-29 | 2,706 | 2,745 | 2,694 | 2,728 | 135,100 | 2,728 |
2020-07-28 | 2,740 | 2,761 | 2,720 | 2,742 | 179,000 | 2,742 |
2020-07-27 | 2,726 | 2,735 | 2,678 | 2,735 | 232,900 | 2,735 |
2020-07-22 | 2,797 | 2,797 | 2,743 | 2,745 | 145,200 | 2,745 |
2020-07-21 | 2,750 | 2,813 | 2,745 | 2,799 | 193,900 | 2,799 |
2020-07-20 | 2,794 | 2,794 | 2,757 | 2,771 | 154,000 | 2,771 |
2020-07-17 | 2,800 | 2,800 | 2,750 | 2,789 | 219,500 | 2,789 |
2020-07-16 | 2,833 | 2,839 | 2,788 | 2,797 | 222,400 | 2,797 |
2020-07-15 | 2,748 | 2,808 | 2,748 | 2,786 | 164,500 | 2,786 |
2020-07-14 | 2,714 | 2,741 | 2,703 | 2,714 | 179,800 | 2,714 |
2020-07-13 | 2,737 | 2,765 | 2,733 | 2,756 | 184,500 | 2,756 |
2020-07-10 | 2,715 | 2,736 | 2,685 | 2,694 | 361,000 | 2,694 |
2020-07-09 | 2,720 | 2,720 | 2,672 | 2,689 | 190,600 | 2,689 |
2020-07-08 | 2,785 | 2,786 | 2,727 | 2,736 | 240,300 | 2,736 |
2020-07-07 | 2,815 | 2,830 | 2,775 | 2,790 | 210,200 | 2,790 |
2020-07-06 | 2,796 | 2,853 | 2,773 | 2,833 | 178,900 | 2,833 |
2020-07-03 | 2,780 | 2,780 | 2,757 | 2,767 | 139,700 | 2,767 |
2020-07-02 | 2,760 | 2,780 | 2,748 | 2,760 | 263,900 | 2,760 |
2020-07-01 | 2,804 | 2,804 | 2,756 | 2,775 | 221,100 | 2,775 |
2020-06-30 | 2,807 | 2,834 | 2,779 | 2,779 | 264,800 | 2,779 |
2020-06-29 | 2,774 | 2,791 | 2,723 | 2,748 | 257,000 | 2,748 |
2020-06-26 | 2,727 | 2,805 | 2,723 | 2,789 | 199,600 | 2,789 |
2020-06-25 | 2,719 | 2,719 | 2,658 | 2,674 | 214,800 | 2,674 |
2020-06-24 | 2,770 | 2,770 | 2,737 | 2,754 | 153,800 | 2,754 |
2020-06-23 | 2,787 | 2,807 | 2,735 | 2,778 | 162,800 | 2,778 |
2020-06-22 | 2,727 | 2,770 | 2,719 | 2,737 | 144,600 | 2,737 |
2020-06-19 | 2,837 | 2,837 | 2,721 | 2,752 | 305,800 | 2,752 |
2020-06-18 | 2,774 | 2,791 | 2,742 | 2,787 | 210,800 | 2,787 |
2020-06-17 | 2,867 | 2,876 | 2,785 | 2,795 | 247,100 | 2,795 |
2020-06-16 | 2,784 | 2,886 | 2,774 | 2,879 | 335,300 | 2,879 |
2020-06-15 | 2,766 | 2,784 | 2,693 | 2,701 | 353,900 | 2,701 |
2020-06-12 | 2,773 | 2,779 | 2,695 | 2,736 | 603,900 | 2,736 |
2020-06-11 | 2,870 | 2,897 | 2,814 | 2,823 | 284,700 | 2,823 |
2020-06-10 | 2,944 | 2,955 | 2,917 | 2,944 | 287,300 | 2,944 |
2020-06-09 | 2,974 | 2,982 | 2,914 | 2,951 | 212,400 | 2,951 |
2020-06-08 | 2,907 | 2,961 | 2,907 | 2,957 | 261,200 | 2,957 |
2020-06-05 | 2,895 | 2,918 | 2,861 | 2,906 | 342,100 | 2,906 |
2020-06-04 | 2,983 | 2,995 | 2,864 | 2,895 | 402,300 | 2,895 |
2020-06-03 | 2,899 | 2,949 | 2,895 | 2,914 | 586,900 | 2,914 |
2020-06-02 | 2,822 | 2,883 | 2,802 | 2,839 | 336,000 | 2,839 |
2020-06-01 | 2,777 | 2,798 | 2,731 | 2,785 | 299,200 | 2,785 |
2020-05-29 | 2,760 | 2,785 | 2,728 | 2,768 | 555,500 | 2,768 |
2020-05-28 | 2,759 | 2,772 | 2,694 | 2,748 | 264,600 | 2,748 |
2020-05-27 | 2,687 | 2,716 | 2,635 | 2,705 | 249,600 | 2,705 |
2020-05-26 | 2,578 | 2,651 | 2,570 | 2,637 | 257,900 | 2,637 |
2020-05-25 | 2,550 | 2,560 | 2,516 | 2,559 | 142,100 | 2,559 |
2020-05-22 | 2,546 | 2,546 | 2,465 | 2,487 | 172,000 | 2,487 |
2020-05-21 | 2,503 | 2,525 | 2,490 | 2,514 | 166,700 | 2,514 |
2020-05-20 | 2,519 | 2,519 | 2,487 | 2,501 | 211,300 | 2,501 |
2020-05-19 | 2,547 | 2,555 | 2,522 | 2,523 | 258,000 | 2,523 |
2020-05-18 | 2,445 | 2,468 | 2,403 | 2,453 | 126,800 | 2,453 |
2020-05-15 | 2,453 | 2,455 | 2,396 | 2,411 | 249,800 | 2,411 |
2020-05-14 | 2,393 | 2,414 | 2,375 | 2,384 | 180,600 | 2,384 |
2020-05-13 | 2,362 | 2,409 | 2,353 | 2,397 | 272,100 | 2,397 |
2020-05-12 | 2,509 | 2,510 | 2,412 | 2,412 | 324,200 | 2,412 |
2020-05-11 | 2,411 | 2,510 | 2,407 | 2,485 | 302,800 | 2,485 |
2020-05-08 | 2,326 | 2,380 | 2,312 | 2,380 | 382,100 | 2,380 |
2020-05-07 | 2,239 | 2,289 | 2,239 | 2,269 | 243,700 | 2,269 |
2020-05-01 | 2,442 | 2,442 | 2,302 | 2,314 | 417,000 | 2,314 |
2020-04-30 | 2,410 | 2,420 | 2,381 | 2,392 | 397,500 | 2,392 |
2020-04-28 | 2,329 | 2,339 | 2,307 | 2,321 | 250,100 | 2,321 |
2020-04-27 | 2,306 | 2,346 | 2,294 | 2,333 | 325,100 | 2,333 |
2020-04-24 | 2,261 | 2,265 | 2,244 | 2,259 | 282,600 | 2,259 |
2020-04-23 | 2,202 | 2,257 | 2,202 | 2,257 | 219,400 | 2,257 |
2020-04-22 | 2,201 | 2,222 | 2,174 | 2,194 | 332,000 | 2,194 |
2020-04-21 | 2,213 | 2,237 | 2,193 | 2,228 | 347,800 | 2,228 |
2020-04-20 | 2,195 | 2,236 | 2,190 | 2,233 | 311,400 | 2,233 |
2020-04-17 | 2,203 | 2,254 | 2,200 | 2,245 | 313,500 | 2,245 |
2020-04-16 | 2,133 | 2,171 | 2,122 | 2,166 | 270,600 | 2,166 |
2020-04-15 | 2,212 | 2,212 | 2,142 | 2,156 | 391,800 | 2,156 |
2020-04-14 | 2,200 | 2,240 | 2,176 | 2,229 | 273,900 | 2,229 |
2020-04-13 | 2,162 | 2,193 | 2,139 | 2,165 | 190,800 | 2,165 |
2020-04-10 | 2,252 | 2,252 | 2,157 | 2,195 | 352,500 | 2,195 |
2020-04-09 | 2,196 | 2,213 | 2,153 | 2,202 | 244,000 | 2,202 |
2020-04-08 | 2,249 | 2,249 | 2,153 | 2,216 | 320,700 | 2,216 |
2020-04-07 | 2,238 | 2,270 | 2,157 | 2,203 | 299,000 | 2,203 |
2020-04-06 | 2,070 | 2,183 | 2,047 | 2,166 | 297,400 | 2,166 |
2020-04-03 | 2,093 | 2,134 | 2,008 | 2,047 | 552,500 | 2,047 |
2020-04-02 | 2,064 | 2,114 | 2,023 | 2,067 | 367,800 | 2,067 |
2020-04-01 | 2,147 | 2,208 | 2,058 | 2,091 | 356,400 | 2,091 |
2020-03-31 | 2,162 | 2,240 | 2,158 | 2,182 | 427,900 | 2,182 |
2020-03-30 | 2,150 | 2,200 | 2,094 | 2,200 | 466,400 | 2,200 |
2020-03-27 | 2,280 | 2,331 | 2,175 | 2,252 | 520,700 | 2,252 |
2020-03-26 | 2,259 | 2,273 | 2,161 | 2,180 | 385,600 | 2,180 |
2020-03-25 | 2,180 | 2,288 | 2,137 | 2,283 | 529,700 | 2,283 |
2020-03-24 | 1,914 | 2,022 | 1,882 | 2,017 | 783,300 | 2,017 |
2020-03-23 | 1,890 | 1,914 | 1,818 | 1,874 | 700,400 | 1,874 |
2020-03-19 | 1,954 | 1,989 | 1,805 | 1,810 | 813,400 | 1,810 |
2020-03-18 | 2,040 | 2,077 | 1,921 | 1,925 | 655,200 | 1,925 |
2020-03-17 | 1,895 | 2,038 | 1,868 | 2,008 | 721,900 | 2,008 |
2020-03-16 | 1,995 | 2,063 | 1,954 | 1,958 | 481,300 | 1,958 |
2020-03-13 | 1,942 | 2,051 | 1,906 | 1,967 | 953,600 | 1,967 |
2020-03-12 | 2,219 | 2,250 | 2,130 | 2,156 | 557,700 | 2,156 |
2020-03-11 | 2,301 | 2,346 | 2,265 | 2,269 | 542,600 | 2,269 |
2020-03-10 | 2,264 | 2,345 | 2,176 | 2,336 | 465,100 | 2,336 |
2020-03-09 | 2,331 | 2,351 | 2,251 | 2,294 | 489,700 | 2,294 |
2020-03-06 | 2,464 | 2,476 | 2,408 | 2,428 | 482,400 | 2,428 |
2020-03-05 | 2,509 | 2,534 | 2,492 | 2,514 | 478,600 | 2,514 |
2020-03-04 | 2,433 | 2,493 | 2,415 | 2,474 | 240,700 | 2,474 |
2020-03-03 | 2,532 | 2,536 | 2,466 | 2,473 | 378,000 | 2,473 |
2020-03-02 | 2,469 | 2,521 | 2,446 | 2,489 | 522,600 | 2,489 |
2020-02-28 | 2,542 | 2,542 | 2,468 | 2,491 | 707,400 | 2,491 |
2020-02-27 | 2,659 | 2,659 | 2,610 | 2,621 | 329,100 | 2,621 |
2020-02-26 | 2,705 | 2,713 | 2,655 | 2,696 | 364,400 | 2,696 |
2020-02-25 | 2,727 | 2,762 | 2,727 | 2,737 | 437,900 | 2,737 |
2020-02-21 | 2,888 | 2,893 | 2,870 | 2,870 | 299,900 | 2,870 |
2020-02-20 | 2,920 | 2,945 | 2,906 | 2,908 | 296,100 | 2,908 |
2020-02-19 | 2,901 | 2,903 | 2,867 | 2,893 | 399,000 | 2,893 |
2020-02-18 | 2,888 | 2,899 | 2,860 | 2,868 | 375,200 | 2,868 |
2020-02-17 | 2,900 | 2,900 | 2,858 | 2,878 | 278,100 | 2,878 |
2020-02-14 | 2,895 | 2,914 | 2,870 | 2,898 | 406,600 | 2,898 |
2020-02-13 | 2,936 | 2,938 | 2,900 | 2,917 | 364,500 | 2,917 |
2020-02-12 | 2,893 | 2,917 | 2,881 | 2,913 | 303,800 | 2,913 |
2020-02-10 | 2,888 | 2,910 | 2,868 | 2,901 | 327,600 | 2,901 |
2020-02-07 | 2,913 | 2,930 | 2,889 | 2,911 | 264,600 | 2,911 |
2020-02-06 | 2,812 | 2,913 | 2,812 | 2,900 | 496,200 | 2,900 |
2020-02-05 | 2,743 | 2,763 | 2,723 | 2,755 | 287,800 | 2,755 |
2020-02-04 | 2,686 | 2,705 | 2,651 | 2,695 | 416,700 | 2,695 |
2020-02-03 | 2,692 | 2,741 | 2,692 | 2,715 | 596,700 | 2,715 |
2020-01-31 | 2,747 | 2,822 | 2,747 | 2,792 | 323,900 | 2,792 |
2020-01-30 | 2,753 | 2,778 | 2,731 | 2,747 | 213,400 | 2,747 |
2020-01-29 | 2,777 | 2,793 | 2,761 | 2,784 | 266,200 | 2,784 |
2020-01-28 | 2,756 | 2,770 | 2,737 | 2,758 | 318,800 | 2,758 |
2020-01-27 | 2,770 | 2,785 | 2,762 | 2,780 | 238,400 | 2,780 |
2020-01-24 | 2,818 | 2,826 | 2,794 | 2,813 | 159,100 | 2,813 |
2020-01-23 | 2,812 | 2,824 | 2,795 | 2,803 | 218,000 | 2,803 |
2020-01-22 | 2,831 | 2,870 | 2,824 | 2,859 | 171,200 | 2,859 |
2020-01-21 | 2,853 | 2,867 | 2,832 | 2,845 | 193,200 | 2,845 |
2020-01-20 | 2,849 | 2,862 | 2,847 | 2,852 | 97,500 | 2,852 |
2020-01-17 | 2,861 | 2,880 | 2,839 | 2,850 | 318,300 | 2,850 |
2020-01-16 | 2,841 | 2,841 | 2,799 | 2,814 | 152,300 | 2,814 |
2020-01-15 | 2,796 | 2,811 | 2,779 | 2,805 | 132,900 | 2,805 |
2020-01-14 | 2,843 | 2,854 | 2,797 | 2,804 | 216,800 | 2,804 |
2020-01-10 | 2,863 | 2,876 | 2,840 | 2,855 | 253,200 | 2,855 |
2020-01-09 | 2,799 | 2,838 | 2,798 | 2,829 | 192,100 | 2,829 |
2020-01-08 | 2,746 | 2,779 | 2,728 | 2,754 | 286,900 | 2,754 |
2020-01-07 | 2,750 | 2,797 | 2,750 | 2,794 | 264,400 | 2,794 |
2020-01-06 | 2,762 | 2,784 | 2,737 | 2,745 | 263,400 | 2,745 |
分割・併合履歴 : [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株