9706 日本空港ビルデング(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 6,214 | 6,246 | 6,174 | 6,211 | 218,700 | 6,211 |
2023-12-28 | 6,165 | 6,218 | 6,153 | 6,215 | 164,200 | 6,215 |
2023-12-27 | 6,193 | 6,258 | 6,164 | 6,246 | 256,000 | 6,246 |
2023-12-26 | 6,249 | 6,249 | 6,152 | 6,172 | 211,200 | 6,172 |
2023-12-25 | 6,260 | 6,277 | 6,186 | 6,245 | 166,400 | 6,245 |
2023-12-22 | 6,212 | 6,269 | 6,203 | 6,210 | 309,400 | 6,210 |
2023-12-21 | 6,170 | 6,249 | 6,144 | 6,231 | 261,700 | 6,231 |
2023-12-20 | 6,180 | 6,323 | 6,180 | 6,231 | 315,000 | 6,231 |
2023-12-19 | 6,151 | 6,245 | 6,106 | 6,196 | 365,100 | 6,196 |
2023-12-18 | 6,163 | 6,277 | 6,103 | 6,228 | 409,700 | 6,228 |
2023-12-15 | 6,089 | 6,314 | 6,089 | 6,251 | 1,174,200 | 6,251 |
2023-12-14 | 6,259 | 6,270 | 6,068 | 6,084 | 652,500 | 6,084 |
2023-12-13 | 6,390 | 6,396 | 6,283 | 6,305 | 167,100 | 6,305 |
2023-12-12 | 6,360 | 6,430 | 6,320 | 6,325 | 254,800 | 6,325 |
2023-12-11 | 6,271 | 6,360 | 6,258 | 6,348 | 361,400 | 6,348 |
2023-12-08 | 6,406 | 6,428 | 6,271 | 6,281 | 446,500 | 6,281 |
2023-12-07 | 6,480 | 6,639 | 6,461 | 6,506 | 378,900 | 6,506 |
2023-12-06 | 6,381 | 6,558 | 6,364 | 6,545 | 366,300 | 6,545 |
2023-12-05 | 6,355 | 6,418 | 6,309 | 6,381 | 304,500 | 6,381 |
2023-12-04 | 6,451 | 6,455 | 6,319 | 6,352 | 336,100 | 6,352 |
2023-12-01 | 6,559 | 6,592 | 6,469 | 6,474 | 272,900 | 6,474 |
2023-11-30 | 6,575 | 6,597 | 6,446 | 6,500 | 322,900 | 6,500 |
2023-11-29 | 6,580 | 6,633 | 6,550 | 6,600 | 186,900 | 6,600 |
2023-11-28 | 6,692 | 6,702 | 6,576 | 6,641 | 328,700 | 6,641 |
2023-11-27 | 6,750 | 6,779 | 6,630 | 6,697 | 347,700 | 6,697 |
2023-11-24 | 6,919 | 6,924 | 6,690 | 6,699 | 393,600 | 6,699 |
2023-11-22 | 6,850 | 6,918 | 6,820 | 6,917 | 128,200 | 6,917 |
2023-11-21 | 6,862 | 6,948 | 6,850 | 6,877 | 249,900 | 6,877 |
2023-11-20 | 6,803 | 6,994 | 6,803 | 6,923 | 368,200 | 6,923 |
2023-11-17 | 6,692 | 6,771 | 6,657 | 6,771 | 186,900 | 6,771 |
2023-11-16 | 6,632 | 6,759 | 6,623 | 6,653 | 186,100 | 6,653 |
2023-11-15 | 6,659 | 6,717 | 6,592 | 6,665 | 244,400 | 6,665 |
2023-11-14 | 6,692 | 6,704 | 6,578 | 6,598 | 174,700 | 6,598 |
2023-11-13 | 6,605 | 6,730 | 6,576 | 6,644 | 223,900 | 6,644 |
2023-11-10 | 6,590 | 6,623 | 6,533 | 6,595 | 201,100 | 6,595 |
2023-11-09 | 6,275 | 6,650 | 6,265 | 6,638 | 491,700 | 6,638 |
2023-11-08 | 6,760 | 6,778 | 6,619 | 6,675 | 367,500 | 6,675 |
2023-11-07 | 6,941 | 6,981 | 6,763 | 6,799 | 508,600 | 6,799 |
2023-11-06 | 6,868 | 6,982 | 6,828 | 6,945 | 407,300 | 6,945 |
2023-11-02 | 6,725 | 6,824 | 6,694 | 6,790 | 407,000 | 6,790 |
2023-11-01 | 6,664 | 6,745 | 6,626 | 6,665 | 316,500 | 6,665 |
2023-10-31 | 6,484 | 6,630 | 6,459 | 6,630 | 549,800 | 6,630 |
2023-10-30 | 6,481 | 6,505 | 6,389 | 6,445 | 509,900 | 6,445 |
2023-10-27 | 6,180 | 6,395 | 6,117 | 6,381 | 620,600 | 6,381 |
2023-10-26 | 6,500 | 6,618 | 6,150 | 6,168 | 1,555,800 | 6,168 |
2023-10-25 | 6,340 | 6,415 | 6,276 | 6,365 | 311,700 | 6,365 |
2023-10-24 | 6,308 | 6,400 | 6,189 | 6,386 | 402,000 | 6,386 |
2023-10-23 | 6,416 | 6,416 | 6,203 | 6,249 | 309,900 | 6,249 |
2023-10-20 | 6,378 | 6,428 | 6,291 | 6,407 | 498,500 | 6,407 |
2023-10-19 | 6,222 | 6,378 | 6,222 | 6,345 | 358,900 | 6,345 |
2023-10-18 | 6,157 | 6,367 | 6,134 | 6,338 | 359,800 | 6,338 |
2023-10-17 | 6,085 | 6,239 | 6,085 | 6,217 | 301,600 | 6,217 |
2023-10-16 | 6,259 | 6,259 | 6,047 | 6,059 | 364,100 | 6,059 |
2023-10-13 | 6,265 | 6,320 | 6,264 | 6,290 | 236,400 | 6,290 |
2023-10-12 | 6,261 | 6,366 | 6,234 | 6,356 | 211,000 | 6,356 |
2023-10-11 | 6,350 | 6,370 | 6,251 | 6,291 | 243,300 | 6,291 |
2023-10-10 | 6,291 | 6,333 | 6,210 | 6,299 | 333,200 | 6,299 |
2023-10-06 | 6,208 | 6,368 | 6,208 | 6,307 | 358,300 | 6,307 |
2023-10-05 | 6,214 | 6,259 | 6,143 | 6,208 | 478,200 | 6,208 |
2023-10-04 | 6,046 | 6,051 | 5,971 | 5,986 | 467,500 | 5,986 |
2023-10-03 | 6,265 | 6,324 | 6,104 | 6,111 | 410,100 | 6,111 |
2023-10-02 | 6,396 | 6,415 | 6,213 | 6,213 | 302,200 | 6,213 |
2023-09-29 | 6,174 | 6,389 | 6,172 | 6,337 | 621,200 | 6,337 |
2023-09-28 | 6,270 | 6,270 | 6,153 | 6,221 | 320,500 | 6,221 |
2023-09-27 | 6,290 | 6,307 | 6,228 | 6,307 | 385,900 | 6,307 |
2023-09-26 | 6,353 | 6,375 | 6,310 | 6,333 | 266,200 | 6,333 |
2023-09-25 | 6,282 | 6,394 | 6,277 | 6,375 | 284,600 | 6,375 |
2023-09-22 | 6,230 | 6,309 | 6,183 | 6,241 | 412,900 | 6,241 |
2023-09-21 | 6,400 | 6,417 | 6,241 | 6,283 | 482,000 | 6,283 |
2023-09-20 | 6,533 | 6,552 | 6,432 | 6,432 | 306,900 | 6,432 |
2023-09-19 | 6,668 | 6,718 | 6,482 | 6,585 | 357,700 | 6,585 |
2023-09-15 | 6,766 | 6,854 | 6,653 | 6,670 | 519,600 | 6,670 |
2023-09-14 | 6,612 | 6,631 | 6,501 | 6,578 | 231,800 | 6,578 |
2023-09-13 | 6,509 | 6,640 | 6,509 | 6,594 | 234,300 | 6,594 |
2023-09-12 | 6,503 | 6,551 | 6,458 | 6,525 | 213,100 | 6,525 |
2023-09-11 | 6,581 | 6,634 | 6,385 | 6,503 | 448,300 | 6,503 |
2023-09-08 | 6,622 | 6,703 | 6,602 | 6,628 | 335,700 | 6,628 |
2023-09-07 | 6,773 | 6,809 | 6,698 | 6,698 | 209,400 | 6,698 |
2023-09-06 | 6,870 | 6,909 | 6,789 | 6,800 | 230,600 | 6,800 |
2023-09-05 | 6,922 | 6,963 | 6,870 | 6,904 | 171,800 | 6,904 |
2023-09-04 | 6,900 | 6,970 | 6,863 | 6,936 | 159,300 | 6,936 |
2023-09-01 | 6,873 | 6,937 | 6,822 | 6,927 | 196,800 | 6,927 |
2023-08-31 | 6,813 | 6,938 | 6,809 | 6,907 | 299,900 | 6,907 |
2023-08-30 | 6,828 | 6,841 | 6,767 | 6,802 | 194,700 | 6,802 |
2023-08-29 | 6,752 | 6,869 | 6,740 | 6,829 | 179,600 | 6,829 |
2023-08-28 | 6,943 | 6,945 | 6,700 | 6,759 | 430,000 | 6,759 |
2023-08-25 | 6,996 | 7,085 | 6,960 | 6,988 | 273,000 | 6,988 |
2023-08-24 | 6,948 | 7,052 | 6,915 | 7,002 | 166,800 | 7,002 |
2023-08-23 | 6,848 | 6,975 | 6,845 | 6,975 | 247,700 | 6,975 |
2023-08-22 | 7,033 | 7,034 | 6,820 | 6,889 | 292,100 | 6,889 |
2023-08-21 | 7,040 | 7,089 | 7,016 | 7,042 | 192,400 | 7,042 |
2023-08-18 | 7,032 | 7,089 | 6,963 | 7,012 | 279,200 | 7,012 |
2023-08-17 | 7,200 | 7,255 | 6,959 | 7,097 | 452,300 | 7,097 |
2023-08-16 | 7,167 | 7,233 | 7,039 | 7,137 | 363,200 | 7,137 |
2023-08-15 | 7,248 | 7,299 | 7,207 | 7,213 | 346,900 | 7,213 |
2023-08-14 | 7,335 | 7,488 | 7,206 | 7,240 | 731,800 | 7,240 |
2023-08-10 | 7,000 | 7,421 | 6,999 | 7,266 | 1,436,700 | 7,266 |
2023-08-09 | 6,399 | 6,730 | 6,358 | 6,621 | 661,700 | 6,621 |
2023-08-08 | 6,355 | 6,392 | 6,290 | 6,376 | 254,500 | 6,376 |
2023-08-07 | 6,341 | 6,349 | 6,305 | 6,336 | 231,900 | 6,336 |
2023-08-04 | 6,387 | 6,415 | 6,340 | 6,376 | 187,600 | 6,376 |
2023-08-03 | 6,460 | 6,480 | 6,383 | 6,387 | 252,900 | 6,387 |
2023-08-02 | 6,602 | 6,630 | 6,463 | 6,479 | 277,500 | 6,479 |
2023-08-01 | 6,600 | 6,675 | 6,543 | 6,628 | 228,700 | 6,628 |
2023-07-31 | 6,584 | 6,668 | 6,563 | 6,624 | 339,800 | 6,624 |
2023-07-28 | 6,350 | 6,503 | 6,325 | 6,495 | 433,100 | 6,495 |
2023-07-27 | 6,414 | 6,446 | 6,359 | 6,413 | 338,800 | 6,413 |
2023-07-26 | 6,353 | 6,392 | 6,321 | 6,364 | 452,300 | 6,364 |
2023-07-25 | 6,475 | 6,475 | 6,314 | 6,357 | 392,700 | 6,357 |
2023-07-24 | 6,547 | 6,558 | 6,448 | 6,462 | 230,900 | 6,462 |
2023-07-21 | 6,532 | 6,585 | 6,490 | 6,531 | 201,600 | 6,531 |
2023-07-20 | 6,573 | 6,596 | 6,520 | 6,538 | 158,000 | 6,538 |
2023-07-19 | 6,518 | 6,573 | 6,478 | 6,563 | 256,200 | 6,563 |
2023-07-18 | 6,460 | 6,525 | 6,429 | 6,467 | 287,800 | 6,467 |
2023-07-14 | 6,474 | 6,481 | 6,401 | 6,417 | 213,300 | 6,417 |
2023-07-13 | 6,526 | 6,526 | 6,404 | 6,447 | 353,100 | 6,447 |
2023-07-12 | 6,592 | 6,628 | 6,469 | 6,486 | 308,500 | 6,486 |
2023-07-11 | 6,415 | 6,525 | 6,409 | 6,492 | 481,700 | 6,492 |
2023-07-10 | 6,365 | 6,405 | 6,325 | 6,362 | 263,600 | 6,362 |
2023-07-07 | 6,300 | 6,374 | 6,275 | 6,344 | 352,800 | 6,344 |
2023-07-06 | 6,412 | 6,444 | 6,291 | 6,325 | 364,500 | 6,325 |
2023-07-05 | 6,491 | 6,509 | 6,385 | 6,424 | 599,600 | 6,424 |
2023-07-04 | 6,471 | 6,562 | 6,445 | 6,527 | 376,300 | 6,527 |
2023-07-03 | 6,533 | 6,534 | 6,460 | 6,480 | 484,800 | 6,480 |
2023-06-30 | 6,582 | 6,600 | 6,454 | 6,500 | 355,000 | 6,500 |
2023-06-29 | 6,640 | 6,670 | 6,575 | 6,597 | 177,800 | 6,597 |
2023-06-28 | 6,535 | 6,649 | 6,535 | 6,635 | 311,900 | 6,635 |
2023-06-27 | 6,543 | 6,545 | 6,458 | 6,526 | 271,500 | 6,526 |
2023-06-26 | 6,604 | 6,604 | 6,503 | 6,564 | 256,100 | 6,564 |
2023-06-23 | 6,819 | 6,858 | 6,602 | 6,636 | 220,900 | 6,636 |
2023-06-22 | 6,797 | 6,830 | 6,742 | 6,778 | 230,900 | 6,778 |
2023-06-21 | 6,627 | 6,798 | 6,627 | 6,798 | 369,000 | 6,798 |
2023-06-20 | 6,660 | 6,712 | 6,587 | 6,623 | 219,400 | 6,623 |
2023-06-19 | 6,643 | 6,745 | 6,629 | 6,711 | 385,900 | 6,711 |
2023-06-16 | 6,453 | 6,719 | 6,410 | 6,688 | 879,100 | 6,688 |
2023-06-15 | 6,495 | 6,515 | 6,410 | 6,410 | 264,200 | 6,410 |
2023-06-14 | 6,405 | 6,544 | 6,400 | 6,475 | 498,900 | 6,475 |
2023-06-13 | 6,420 | 6,453 | 6,398 | 6,405 | 303,200 | 6,405 |
2023-06-12 | 6,500 | 6,504 | 6,396 | 6,420 | 427,800 | 6,420 |
2023-06-09 | 6,528 | 6,539 | 6,474 | 6,497 | 303,200 | 6,497 |
2023-06-08 | 6,566 | 6,595 | 6,471 | 6,525 | 240,700 | 6,525 |
2023-06-07 | 6,698 | 6,723 | 6,510 | 6,528 | 460,300 | 6,528 |
2023-06-06 | 6,555 | 6,702 | 6,546 | 6,691 | 265,200 | 6,691 |
2023-06-05 | 6,700 | 6,702 | 6,580 | 6,604 | 283,000 | 6,604 |
2023-06-02 | 6,640 | 6,650 | 6,580 | 6,600 | 193,400 | 6,600 |
2023-06-01 | 6,510 | 6,670 | 6,480 | 6,610 | 244,200 | 6,610 |
2023-05-31 | 6,480 | 6,590 | 6,470 | 6,510 | 426,900 | 6,510 |
2023-05-30 | 6,580 | 6,600 | 6,430 | 6,530 | 305,300 | 6,530 |
2023-05-29 | 6,610 | 6,700 | 6,600 | 6,640 | 341,900 | 6,640 |
2023-05-26 | 6,430 | 6,600 | 6,410 | 6,590 | 373,600 | 6,590 |
2023-05-25 | 6,550 | 6,580 | 6,380 | 6,400 | 493,600 | 6,400 |
2023-05-24 | 6,770 | 6,810 | 6,490 | 6,540 | 613,900 | 6,540 |
2023-05-23 | 7,080 | 7,090 | 6,830 | 6,850 | 268,500 | 6,850 |
2023-05-22 | 6,850 | 7,030 | 6,820 | 7,020 | 166,000 | 7,020 |
2023-05-19 | 7,030 | 7,030 | 6,870 | 6,900 | 303,600 | 6,900 |
2023-05-18 | 7,120 | 7,220 | 7,050 | 7,060 | 254,400 | 7,060 |
2023-05-17 | 7,070 | 7,120 | 7,020 | 7,090 | 191,900 | 7,090 |
2023-05-16 | 6,850 | 7,090 | 6,790 | 7,070 | 461,800 | 7,070 |
2023-05-15 | 6,870 | 6,930 | 6,810 | 6,830 | 349,200 | 6,830 |
2023-05-12 | 6,800 | 7,020 | 6,750 | 6,810 | 727,100 | 6,810 |
2023-05-11 | 6,600 | 6,630 | 6,470 | 6,490 | 287,900 | 6,490 |
2023-05-10 | 6,830 | 6,830 | 6,620 | 6,660 | 290,000 | 6,660 |
2023-05-09 | 6,780 | 6,830 | 6,650 | 6,820 | 242,800 | 6,820 |
2023-05-08 | 6,850 | 6,880 | 6,780 | 6,790 | 200,600 | 6,790 |
2023-05-02 | 6,900 | 6,900 | 6,760 | 6,770 | 237,200 | 6,770 |
2023-05-01 | 6,700 | 6,940 | 6,670 | 6,910 | 324,200 | 6,910 |
2023-04-28 | 6,740 | 6,760 | 6,580 | 6,640 | 534,600 | 6,640 |
2023-04-27 | 6,700 | 6,720 | 6,670 | 6,690 | 448,100 | 6,690 |
2023-04-26 | 6,670 | 6,760 | 6,620 | 6,700 | 299,500 | 6,700 |
2023-04-25 | 6,700 | 6,810 | 6,690 | 6,750 | 446,800 | 6,750 |
2023-04-24 | 6,690 | 6,710 | 6,620 | 6,660 | 326,000 | 6,660 |
2023-04-21 | 6,610 | 6,690 | 6,590 | 6,640 | 177,500 | 6,640 |
2023-04-20 | 6,680 | 6,710 | 6,650 | 6,650 | 120,400 | 6,650 |
2023-04-19 | 6,550 | 6,700 | 6,540 | 6,700 | 273,700 | 6,700 |
2023-04-18 | 6,650 | 6,680 | 6,540 | 6,590 | 299,400 | 6,590 |
2023-04-17 | 6,500 | 6,550 | 6,450 | 6,550 | 233,500 | 6,550 |
2023-04-14 | 6,550 | 6,590 | 6,470 | 6,470 | 263,200 | 6,470 |
2023-04-13 | 6,480 | 6,590 | 6,460 | 6,570 | 209,000 | 6,570 |
2023-04-12 | 6,600 | 6,640 | 6,520 | 6,520 | 206,500 | 6,520 |
2023-04-11 | 6,710 | 6,710 | 6,600 | 6,640 | 193,000 | 6,640 |
2023-04-10 | 6,710 | 6,720 | 6,620 | 6,640 | 171,500 | 6,640 |
2023-04-07 | 6,570 | 6,670 | 6,560 | 6,640 | 194,800 | 6,640 |
2023-04-06 | 6,440 | 6,550 | 6,430 | 6,540 | 279,700 | 6,540 |
2023-04-05 | 6,600 | 6,660 | 6,500 | 6,520 | 179,300 | 6,520 |
2023-04-04 | 6,690 | 6,710 | 6,610 | 6,630 | 301,600 | 6,630 |
2023-04-03 | 6,630 | 6,710 | 6,600 | 6,670 | 231,200 | 6,670 |
2023-03-31 | 6,680 | 6,690 | 6,570 | 6,600 | 426,400 | 6,600 |
2023-03-30 | 6,510 | 6,610 | 6,480 | 6,600 | 237,800 | 6,600 |
2023-03-29 | 6,410 | 6,520 | 6,370 | 6,490 | 258,100 | 6,490 |
2023-03-28 | 6,430 | 6,440 | 6,290 | 6,330 | 170,000 | 6,330 |
2023-03-27 | 6,390 | 6,440 | 6,340 | 6,410 | 195,100 | 6,410 |
2023-03-24 | 6,310 | 6,390 | 6,300 | 6,370 | 161,500 | 6,370 |
2023-03-23 | 6,290 | 6,410 | 6,290 | 6,400 | 132,500 | 6,400 |
2023-03-22 | 6,480 | 6,490 | 6,230 | 6,340 | 287,700 | 6,340 |
2023-03-20 | 6,570 | 6,580 | 6,320 | 6,350 | 289,500 | 6,350 |
2023-03-17 | 6,370 | 6,570 | 6,360 | 6,570 | 282,600 | 6,570 |
2023-03-16 | 6,370 | 6,420 | 6,270 | 6,310 | 198,000 | 6,310 |
2023-03-15 | 6,370 | 6,420 | 6,350 | 6,390 | 161,500 | 6,390 |
2023-03-14 | 6,420 | 6,440 | 6,320 | 6,350 | 261,300 | 6,350 |
2023-03-13 | 6,550 | 6,580 | 6,450 | 6,540 | 190,200 | 6,540 |
2023-03-10 | 6,640 | 6,660 | 6,560 | 6,580 | 267,700 | 6,580 |
2023-03-09 | 6,680 | 6,750 | 6,660 | 6,720 | 257,500 | 6,720 |
2023-03-08 | 6,580 | 6,710 | 6,540 | 6,700 | 163,800 | 6,700 |
2023-03-07 | 6,660 | 6,710 | 6,570 | 6,600 | 285,900 | 6,600 |
2023-03-06 | 6,840 | 6,840 | 6,640 | 6,650 | 301,600 | 6,650 |
2023-03-03 | 6,830 | 6,860 | 6,760 | 6,810 | 178,600 | 6,810 |
2023-03-02 | 6,860 | 6,900 | 6,740 | 6,800 | 325,200 | 6,800 |
2023-03-01 | 6,650 | 6,860 | 6,640 | 6,820 | 446,000 | 6,820 |
2023-02-28 | 6,510 | 6,740 | 6,470 | 6,670 | 515,200 | 6,670 |
2023-02-27 | 6,490 | 6,490 | 6,410 | 6,470 | 174,500 | 6,470 |
2023-02-24 | 6,480 | 6,510 | 6,410 | 6,510 | 211,700 | 6,510 |
2023-02-22 | 6,430 | 6,430 | 6,350 | 6,400 | 144,300 | 6,400 |
2023-02-21 | 6,500 | 6,560 | 6,420 | 6,430 | 281,000 | 6,430 |
2023-02-20 | 6,500 | 6,690 | 6,480 | 6,500 | 476,800 | 6,500 |
2023-02-17 | 6,260 | 6,440 | 6,260 | 6,400 | 458,200 | 6,400 |
2023-02-16 | 6,230 | 6,300 | 6,170 | 6,300 | 457,100 | 6,300 |
2023-02-15 | 6,300 | 6,330 | 6,100 | 6,170 | 327,400 | 6,170 |
2023-02-14 | 6,450 | 6,450 | 6,350 | 6,370 | 205,800 | 6,370 |
2023-02-13 | 6,400 | 6,440 | 6,340 | 6,390 | 156,400 | 6,390 |
2023-02-10 | 6,510 | 6,530 | 6,430 | 6,460 | 291,800 | 6,460 |
2023-02-09 | 6,500 | 6,660 | 6,490 | 6,570 | 437,500 | 6,570 |
2023-02-08 | 6,650 | 6,650 | 6,500 | 6,600 | 230,200 | 6,600 |
2023-02-07 | 6,610 | 6,630 | 6,480 | 6,500 | 148,800 | 6,500 |
2023-02-06 | 6,650 | 6,660 | 6,540 | 6,570 | 154,300 | 6,570 |
2023-02-03 | 6,520 | 6,610 | 6,510 | 6,560 | 198,600 | 6,560 |
2023-02-02 | 6,710 | 6,720 | 6,530 | 6,540 | 293,700 | 6,540 |
2023-02-01 | 6,750 | 6,840 | 6,660 | 6,670 | 284,000 | 6,670 |
2023-01-31 | 6,850 | 6,850 | 6,680 | 6,750 | 385,900 | 6,750 |
2023-01-30 | 6,900 | 6,960 | 6,800 | 6,840 | 291,300 | 6,840 |
2023-01-27 | 6,910 | 6,920 | 6,820 | 6,910 | 219,300 | 6,910 |
2023-01-26 | 6,850 | 6,890 | 6,780 | 6,870 | 250,700 | 6,870 |
2023-01-25 | 6,780 | 6,890 | 6,760 | 6,830 | 260,700 | 6,830 |
2023-01-24 | 6,800 | 6,900 | 6,750 | 6,830 | 269,700 | 6,830 |
2023-01-23 | 6,850 | 6,870 | 6,690 | 6,840 | 304,300 | 6,840 |
2023-01-20 | 6,800 | 6,870 | 6,740 | 6,860 | 321,900 | 6,860 |
2023-01-19 | 6,690 | 6,840 | 6,640 | 6,750 | 493,000 | 6,750 |
2023-01-18 | 6,630 | 6,680 | 6,390 | 6,600 | 729,900 | 6,600 |
2023-01-17 | 6,770 | 6,820 | 6,670 | 6,790 | 285,500 | 6,790 |
2023-01-16 | 6,650 | 6,780 | 6,620 | 6,780 | 328,200 | 6,780 |
2023-01-13 | 6,500 | 6,640 | 6,450 | 6,630 | 370,200 | 6,630 |
2023-01-12 | 6,500 | 6,500 | 6,390 | 6,400 | 389,000 | 6,400 |
2023-01-11 | 6,570 | 6,650 | 6,500 | 6,500 | 410,400 | 6,500 |
2023-01-10 | 6,600 | 6,670 | 6,520 | 6,550 | 259,300 | 6,550 |
2023-01-06 | 6,610 | 6,610 | 6,520 | 6,530 | 304,000 | 6,530 |
2023-01-05 | 6,540 | 6,640 | 6,520 | 6,610 | 369,700 | 6,610 |
2023-01-04 | 6,570 | 6,570 | 6,490 | 6,530 | 191,100 | 6,530 |
分割・併合履歴 : [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株