9755 応用地質(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 2,126 | 2,164 | 2,106 | 2,150 | 61,500 | 2,150 |
2021-12-29 | 2,114 | 2,137 | 2,090 | 2,128 | 80,900 | 2,128 |
2021-12-28 | 2,065 | 2,122 | 2,053 | 2,118 | 120,800 | 2,118 |
2021-12-27 | 2,038 | 2,058 | 2,032 | 2,051 | 50,300 | 2,051 |
2021-12-24 | 2,036 | 2,036 | 2,023 | 2,025 | 46,400 | 2,025 |
2021-12-23 | 2,031 | 2,037 | 2,023 | 2,029 | 33,300 | 2,029 |
2021-12-22 | 2,037 | 2,047 | 2,018 | 2,023 | 59,900 | 2,023 |
2021-12-21 | 2,006 | 2,021 | 1,982 | 2,019 | 84,800 | 2,019 |
2021-12-20 | 1,996 | 2,013 | 1,977 | 1,991 | 123,000 | 1,991 |
2021-12-17 | 2,064 | 2,064 | 2,008 | 2,017 | 107,000 | 2,017 |
2021-12-16 | 2,046 | 2,074 | 2,040 | 2,068 | 112,900 | 2,068 |
2021-12-15 | 1,995 | 2,030 | 1,994 | 2,022 | 62,200 | 2,022 |
2021-12-14 | 2,000 | 2,004 | 1,983 | 1,995 | 106,400 | 1,995 |
2021-12-13 | 1,999 | 2,015 | 1,992 | 1,999 | 74,300 | 1,999 |
2021-12-10 | 2,009 | 2,010 | 1,980 | 1,991 | 103,100 | 1,991 |
2021-12-09 | 2,030 | 2,055 | 2,002 | 2,010 | 119,900 | 2,010 |
2021-12-08 | 2,042 | 2,050 | 2,012 | 2,026 | 119,800 | 2,026 |
2021-12-07 | 1,977 | 2,020 | 1,960 | 2,019 | 146,500 | 2,019 |
2021-12-06 | 2,000 | 2,019 | 1,948 | 1,958 | 132,100 | 1,958 |
2021-12-03 | 1,950 | 1,968 | 1,930 | 1,967 | 108,100 | 1,967 |
2021-12-02 | 1,925 | 1,934 | 1,903 | 1,913 | 204,700 | 1,913 |
2021-12-01 | 1,949 | 1,967 | 1,921 | 1,936 | 243,900 | 1,936 |
2021-11-30 | 2,004 | 2,010 | 1,948 | 1,963 | 321,600 | 1,963 |
2021-11-29 | 1,950 | 2,003 | 1,934 | 1,979 | 243,100 | 1,979 |
2021-11-26 | 1,981 | 2,003 | 1,969 | 1,980 | 163,800 | 1,980 |
2021-11-25 | 2,009 | 2,019 | 1,995 | 2,001 | 112,300 | 2,001 |
2021-11-24 | 1,996 | 2,019 | 1,979 | 2,018 | 84,600 | 2,018 |
2021-11-22 | 1,987 | 1,996 | 1,971 | 1,982 | 104,600 | 1,982 |
2021-11-19 | 1,976 | 1,991 | 1,972 | 1,986 | 125,600 | 1,986 |
2021-11-18 | 2,015 | 2,026 | 1,964 | 1,980 | 197,300 | 1,980 |
2021-11-17 | 1,968 | 2,007 | 1,968 | 2,000 | 199,300 | 2,000 |
2021-11-16 | 1,965 | 1,982 | 1,939 | 1,959 | 189,900 | 1,959 |
2021-11-15 | 1,892 | 1,956 | 1,892 | 1,950 | 165,700 | 1,950 |
2021-11-12 | 1,880 | 1,919 | 1,856 | 1,882 | 118,700 | 1,882 |
2021-11-11 | 1,833 | 1,883 | 1,833 | 1,878 | 89,700 | 1,878 |
2021-11-10 | 1,880 | 1,900 | 1,839 | 1,842 | 221,100 | 1,842 |
2021-11-09 | 1,821 | 1,930 | 1,811 | 1,905 | 373,000 | 1,905 |
2021-11-08 | 1,815 | 1,828 | 1,780 | 1,821 | 108,200 | 1,821 |
2021-11-05 | 1,815 | 1,821 | 1,796 | 1,815 | 138,900 | 1,815 |
2021-11-04 | 1,805 | 1,833 | 1,802 | 1,824 | 96,700 | 1,824 |
2021-11-02 | 1,790 | 1,809 | 1,780 | 1,805 | 124,400 | 1,805 |
2021-11-01 | 1,783 | 1,799 | 1,766 | 1,790 | 125,200 | 1,790 |
2021-10-29 | 1,750 | 1,757 | 1,720 | 1,743 | 131,900 | 1,743 |
2021-10-28 | 1,721 | 1,749 | 1,708 | 1,743 | 103,800 | 1,743 |
2021-10-27 | 1,727 | 1,729 | 1,702 | 1,721 | 88,700 | 1,721 |
2021-10-26 | 1,715 | 1,734 | 1,697 | 1,727 | 75,800 | 1,727 |
2021-10-25 | 1,694 | 1,728 | 1,680 | 1,697 | 84,700 | 1,697 |
2021-10-22 | 1,673 | 1,745 | 1,671 | 1,693 | 126,600 | 1,693 |
2021-10-21 | 1,676 | 1,691 | 1,660 | 1,679 | 180,600 | 1,679 |
2021-10-20 | 1,688 | 1,700 | 1,683 | 1,689 | 80,800 | 1,689 |
2021-10-19 | 1,700 | 1,711 | 1,681 | 1,690 | 131,700 | 1,690 |
2021-10-18 | 1,702 | 1,713 | 1,676 | 1,705 | 208,900 | 1,705 |
2021-10-15 | 1,645 | 1,709 | 1,637 | 1,701 | 297,700 | 1,701 |
2021-10-14 | 1,670 | 1,688 | 1,635 | 1,668 | 410,400 | 1,668 |
2021-10-13 | 1,561 | 1,676 | 1,554 | 1,668 | 466,200 | 1,668 |
2021-10-12 | 1,528 | 1,560 | 1,524 | 1,559 | 112,100 | 1,559 |
2021-10-11 | 1,517 | 1,524 | 1,503 | 1,524 | 54,500 | 1,524 |
2021-10-08 | 1,500 | 1,524 | 1,498 | 1,515 | 107,000 | 1,515 |
2021-10-07 | 1,482 | 1,485 | 1,470 | 1,479 | 70,500 | 1,479 |
2021-10-06 | 1,469 | 1,487 | 1,463 | 1,480 | 127,800 | 1,480 |
2021-10-05 | 1,463 | 1,469 | 1,445 | 1,469 | 60,000 | 1,469 |
2021-10-04 | 1,468 | 1,471 | 1,452 | 1,469 | 74,700 | 1,469 |
2021-10-01 | 1,466 | 1,466 | 1,447 | 1,456 | 66,200 | 1,456 |
2021-09-30 | 1,466 | 1,491 | 1,463 | 1,469 | 96,600 | 1,469 |
2021-09-29 | 1,443 | 1,465 | 1,438 | 1,465 | 66,900 | 1,465 |
2021-09-28 | 1,476 | 1,476 | 1,451 | 1,470 | 72,800 | 1,470 |
2021-09-27 | 1,466 | 1,489 | 1,464 | 1,464 | 38,300 | 1,464 |
2021-09-24 | 1,450 | 1,470 | 1,449 | 1,466 | 92,700 | 1,466 |
2021-09-22 | 1,442 | 1,446 | 1,429 | 1,442 | 62,900 | 1,442 |
2021-09-21 | 1,440 | 1,468 | 1,436 | 1,451 | 73,300 | 1,451 |
2021-09-17 | 1,481 | 1,489 | 1,469 | 1,485 | 108,600 | 1,485 |
2021-09-16 | 1,470 | 1,482 | 1,466 | 1,481 | 63,400 | 1,481 |
2021-09-15 | 1,476 | 1,476 | 1,461 | 1,469 | 91,700 | 1,469 |
2021-09-14 | 1,467 | 1,500 | 1,450 | 1,500 | 135,100 | 1,500 |
2021-09-13 | 1,476 | 1,506 | 1,460 | 1,469 | 162,000 | 1,469 |
2021-09-10 | 1,439 | 1,473 | 1,430 | 1,472 | 163,400 | 1,472 |
2021-09-09 | 1,415 | 1,442 | 1,411 | 1,438 | 131,200 | 1,438 |
2021-09-08 | 1,388 | 1,414 | 1,377 | 1,413 | 90,400 | 1,413 |
2021-09-07 | 1,369 | 1,395 | 1,360 | 1,395 | 122,000 | 1,395 |
2021-09-06 | 1,363 | 1,373 | 1,360 | 1,368 | 82,600 | 1,368 |
2021-09-03 | 1,349 | 1,367 | 1,345 | 1,364 | 75,100 | 1,364 |
2021-09-02 | 1,347 | 1,353 | 1,337 | 1,352 | 57,900 | 1,352 |
2021-09-01 | 1,336 | 1,355 | 1,324 | 1,347 | 92,700 | 1,347 |
2021-08-31 | 1,325 | 1,350 | 1,320 | 1,341 | 96,800 | 1,341 |
2021-08-30 | 1,306 | 1,320 | 1,304 | 1,320 | 42,000 | 1,320 |
2021-08-27 | 1,295 | 1,305 | 1,292 | 1,305 | 54,800 | 1,305 |
2021-08-26 | 1,284 | 1,303 | 1,284 | 1,303 | 57,200 | 1,303 |
2021-08-25 | 1,284 | 1,289 | 1,273 | 1,283 | 56,900 | 1,283 |
2021-08-24 | 1,282 | 1,297 | 1,278 | 1,284 | 52,100 | 1,284 |
2021-08-23 | 1,250 | 1,277 | 1,250 | 1,274 | 56,800 | 1,274 |
2021-08-20 | 1,256 | 1,262 | 1,244 | 1,246 | 76,800 | 1,246 |
2021-08-19 | 1,270 | 1,277 | 1,254 | 1,254 | 66,600 | 1,254 |
2021-08-18 | 1,283 | 1,287 | 1,278 | 1,278 | 29,700 | 1,278 |
2021-08-17 | 1,290 | 1,293 | 1,283 | 1,283 | 57,200 | 1,283 |
2021-08-16 | 1,293 | 1,293 | 1,279 | 1,284 | 79,100 | 1,284 |
2021-08-13 | 1,297 | 1,309 | 1,297 | 1,303 | 36,100 | 1,303 |
2021-08-12 | 1,307 | 1,307 | 1,287 | 1,294 | 64,900 | 1,294 |
2021-08-11 | 1,287 | 1,315 | 1,286 | 1,305 | 82,900 | 1,305 |
2021-08-10 | 1,284 | 1,291 | 1,279 | 1,287 | 39,900 | 1,287 |
2021-08-06 | 1,285 | 1,287 | 1,274 | 1,280 | 38,400 | 1,280 |
2021-08-05 | 1,280 | 1,294 | 1,277 | 1,285 | 31,000 | 1,285 |
2021-08-04 | 1,303 | 1,306 | 1,285 | 1,287 | 40,100 | 1,287 |
2021-08-03 | 1,287 | 1,303 | 1,281 | 1,302 | 49,100 | 1,302 |
2021-08-02 | 1,299 | 1,303 | 1,286 | 1,295 | 56,900 | 1,295 |
2021-07-30 | 1,296 | 1,300 | 1,285 | 1,289 | 36,300 | 1,289 |
2021-07-29 | 1,295 | 1,306 | 1,291 | 1,301 | 43,300 | 1,301 |
2021-07-28 | 1,291 | 1,306 | 1,288 | 1,294 | 30,900 | 1,294 |
2021-07-27 | 1,313 | 1,313 | 1,296 | 1,298 | 44,300 | 1,298 |
2021-07-26 | 1,298 | 1,311 | 1,292 | 1,311 | 48,800 | 1,311 |
2021-07-21 | 1,286 | 1,303 | 1,276 | 1,281 | 113,700 | 1,281 |
2021-07-20 | 1,276 | 1,287 | 1,269 | 1,273 | 58,700 | 1,273 |
2021-07-19 | 1,286 | 1,288 | 1,277 | 1,283 | 53,000 | 1,283 |
2021-07-16 | 1,303 | 1,313 | 1,293 | 1,298 | 43,200 | 1,298 |
2021-07-15 | 1,316 | 1,324 | 1,308 | 1,310 | 49,300 | 1,310 |
2021-07-14 | 1,326 | 1,328 | 1,314 | 1,317 | 49,500 | 1,317 |
2021-07-13 | 1,310 | 1,326 | 1,310 | 1,318 | 60,700 | 1,318 |
2021-07-12 | 1,306 | 1,314 | 1,294 | 1,304 | 85,700 | 1,304 |
2021-07-09 | 1,273 | 1,299 | 1,263 | 1,292 | 115,900 | 1,292 |
2021-07-08 | 1,320 | 1,325 | 1,282 | 1,282 | 137,400 | 1,282 |
2021-07-07 | 1,289 | 1,319 | 1,286 | 1,317 | 226,100 | 1,317 |
2021-07-06 | 1,271 | 1,282 | 1,263 | 1,279 | 75,600 | 1,279 |
2021-07-05 | 1,279 | 1,293 | 1,262 | 1,262 | 119,200 | 1,262 |
2021-07-02 | 1,255 | 1,264 | 1,250 | 1,258 | 46,300 | 1,258 |
2021-07-01 | 1,253 | 1,261 | 1,251 | 1,256 | 46,100 | 1,256 |
2021-06-30 | 1,262 | 1,264 | 1,246 | 1,249 | 75,400 | 1,249 |
2021-06-29 | 1,263 | 1,263 | 1,247 | 1,255 | 79,600 | 1,255 |
2021-06-28 | 1,283 | 1,283 | 1,274 | 1,274 | 63,300 | 1,274 |
2021-06-25 | 1,275 | 1,277 | 1,268 | 1,270 | 43,700 | 1,270 |
2021-06-24 | 1,268 | 1,272 | 1,262 | 1,271 | 24,800 | 1,271 |
2021-06-23 | 1,270 | 1,277 | 1,268 | 1,269 | 29,300 | 1,269 |
2021-06-22 | 1,274 | 1,281 | 1,264 | 1,275 | 46,800 | 1,275 |
2021-06-21 | 1,260 | 1,269 | 1,252 | 1,258 | 99,400 | 1,258 |
2021-06-18 | 1,285 | 1,289 | 1,268 | 1,273 | 44,400 | 1,273 |
2021-06-17 | 1,285 | 1,288 | 1,276 | 1,283 | 34,600 | 1,283 |
2021-06-16 | 1,279 | 1,287 | 1,277 | 1,285 | 50,700 | 1,285 |
2021-06-15 | 1,268 | 1,279 | 1,259 | 1,276 | 74,500 | 1,276 |
2021-06-14 | 1,280 | 1,282 | 1,268 | 1,271 | 52,700 | 1,271 |
2021-06-11 | 1,291 | 1,291 | 1,279 | 1,279 | 63,300 | 1,279 |
2021-06-10 | 1,287 | 1,294 | 1,281 | 1,294 | 39,600 | 1,294 |
2021-06-09 | 1,302 | 1,302 | 1,287 | 1,287 | 30,500 | 1,287 |
2021-06-08 | 1,286 | 1,300 | 1,285 | 1,294 | 59,300 | 1,294 |
2021-06-07 | 1,290 | 1,293 | 1,278 | 1,285 | 70,000 | 1,285 |
2021-06-04 | 1,287 | 1,287 | 1,272 | 1,277 | 68,400 | 1,277 |
2021-06-03 | 1,294 | 1,297 | 1,280 | 1,281 | 103,600 | 1,281 |
2021-06-02 | 1,289 | 1,295 | 1,277 | 1,294 | 71,200 | 1,294 |
2021-06-01 | 1,274 | 1,286 | 1,269 | 1,284 | 90,900 | 1,284 |
2021-05-31 | 1,266 | 1,275 | 1,258 | 1,265 | 73,500 | 1,265 |
2021-05-28 | 1,278 | 1,292 | 1,271 | 1,282 | 104,200 | 1,282 |
2021-05-27 | 1,270 | 1,278 | 1,259 | 1,260 | 531,000 | 1,260 |
2021-05-26 | 1,272 | 1,283 | 1,256 | 1,278 | 144,200 | 1,278 |
2021-05-25 | 1,291 | 1,295 | 1,272 | 1,273 | 145,000 | 1,273 |
2021-05-24 | 1,294 | 1,303 | 1,268 | 1,302 | 200,300 | 1,302 |
2021-05-21 | 1,320 | 1,322 | 1,305 | 1,307 | 99,500 | 1,307 |
2021-05-20 | 1,301 | 1,327 | 1,300 | 1,322 | 63,600 | 1,322 |
2021-05-19 | 1,296 | 1,318 | 1,296 | 1,314 | 68,200 | 1,314 |
2021-05-18 | 1,295 | 1,321 | 1,295 | 1,318 | 86,400 | 1,318 |
2021-05-17 | 1,333 | 1,340 | 1,286 | 1,290 | 134,900 | 1,290 |
2021-05-14 | 1,292 | 1,354 | 1,280 | 1,345 | 242,600 | 1,345 |
2021-05-13 | 1,280 | 1,300 | 1,261 | 1,262 | 163,400 | 1,262 |
2021-05-12 | 1,315 | 1,315 | 1,283 | 1,288 | 152,900 | 1,288 |
2021-05-11 | 1,325 | 1,338 | 1,318 | 1,324 | 81,700 | 1,324 |
2021-05-10 | 1,327 | 1,335 | 1,323 | 1,328 | 51,400 | 1,328 |
2021-05-07 | 1,330 | 1,336 | 1,321 | 1,325 | 71,600 | 1,325 |
2021-05-06 | 1,306 | 1,327 | 1,301 | 1,315 | 66,200 | 1,315 |
2021-04-30 | 1,300 | 1,318 | 1,294 | 1,307 | 106,100 | 1,307 |
2021-04-28 | 1,313 | 1,321 | 1,300 | 1,302 | 65,900 | 1,302 |
2021-04-27 | 1,317 | 1,327 | 1,305 | 1,319 | 75,700 | 1,319 |
2021-04-26 | 1,310 | 1,325 | 1,309 | 1,317 | 81,600 | 1,317 |
2021-04-23 | 1,317 | 1,334 | 1,315 | 1,317 | 43,500 | 1,317 |
2021-04-22 | 1,306 | 1,328 | 1,302 | 1,321 | 130,100 | 1,321 |
2021-04-21 | 1,330 | 1,330 | 1,294 | 1,300 | 112,900 | 1,300 |
2021-04-20 | 1,334 | 1,344 | 1,326 | 1,336 | 48,100 | 1,336 |
2021-04-19 | 1,353 | 1,353 | 1,326 | 1,345 | 73,800 | 1,345 |
2021-04-16 | 1,378 | 1,378 | 1,342 | 1,345 | 109,900 | 1,345 |
2021-04-15 | 1,363 | 1,381 | 1,361 | 1,368 | 67,000 | 1,368 |
2021-04-14 | 1,346 | 1,358 | 1,331 | 1,358 | 68,900 | 1,358 |
2021-04-13 | 1,342 | 1,352 | 1,336 | 1,338 | 53,700 | 1,338 |
2021-04-12 | 1,333 | 1,347 | 1,329 | 1,342 | 68,000 | 1,342 |
2021-04-09 | 1,317 | 1,330 | 1,311 | 1,322 | 40,200 | 1,322 |
2021-04-08 | 1,315 | 1,320 | 1,306 | 1,314 | 69,700 | 1,314 |
2021-04-07 | 1,315 | 1,329 | 1,309 | 1,321 | 43,600 | 1,321 |
2021-04-06 | 1,321 | 1,327 | 1,303 | 1,314 | 56,900 | 1,314 |
2021-04-05 | 1,316 | 1,322 | 1,308 | 1,322 | 47,400 | 1,322 |
2021-04-02 | 1,316 | 1,316 | 1,298 | 1,315 | 26,300 | 1,315 |
2021-04-01 | 1,302 | 1,316 | 1,290 | 1,297 | 58,200 | 1,297 |
2021-03-31 | 1,301 | 1,314 | 1,292 | 1,292 | 108,200 | 1,292 |
2021-03-30 | 1,332 | 1,336 | 1,305 | 1,309 | 100,200 | 1,309 |
2021-03-29 | 1,339 | 1,346 | 1,318 | 1,332 | 86,900 | 1,332 |
2021-03-26 | 1,323 | 1,325 | 1,310 | 1,317 | 60,600 | 1,317 |
2021-03-25 | 1,289 | 1,316 | 1,289 | 1,311 | 60,300 | 1,311 |
2021-03-24 | 1,305 | 1,308 | 1,278 | 1,278 | 76,200 | 1,278 |
2021-03-23 | 1,350 | 1,351 | 1,309 | 1,309 | 112,100 | 1,309 |
2021-03-22 | 1,355 | 1,372 | 1,334 | 1,354 | 91,800 | 1,354 |
2021-03-19 | 1,326 | 1,360 | 1,316 | 1,351 | 143,400 | 1,351 |
2021-03-18 | 1,321 | 1,333 | 1,309 | 1,326 | 74,200 | 1,326 |
2021-03-17 | 1,330 | 1,330 | 1,304 | 1,318 | 58,000 | 1,318 |
2021-03-16 | 1,312 | 1,317 | 1,300 | 1,315 | 62,300 | 1,315 |
2021-03-15 | 1,289 | 1,313 | 1,287 | 1,311 | 83,600 | 1,311 |
2021-03-12 | 1,261 | 1,279 | 1,257 | 1,278 | 92,600 | 1,278 |
2021-03-11 | 1,255 | 1,272 | 1,254 | 1,269 | 60,100 | 1,269 |
2021-03-10 | 1,255 | 1,260 | 1,244 | 1,248 | 52,800 | 1,248 |
2021-03-09 | 1,255 | 1,266 | 1,244 | 1,259 | 77,100 | 1,259 |
2021-03-08 | 1,277 | 1,277 | 1,253 | 1,254 | 73,100 | 1,254 |
2021-03-05 | 1,258 | 1,271 | 1,243 | 1,271 | 70,300 | 1,271 |
2021-03-04 | 1,250 | 1,259 | 1,243 | 1,253 | 61,800 | 1,253 |
2021-03-03 | 1,259 | 1,267 | 1,247 | 1,260 | 62,700 | 1,260 |
2021-03-02 | 1,265 | 1,271 | 1,247 | 1,260 | 88,200 | 1,260 |
2021-03-01 | 1,258 | 1,280 | 1,256 | 1,280 | 72,400 | 1,280 |
2021-02-26 | 1,256 | 1,264 | 1,245 | 1,245 | 69,000 | 1,245 |
2021-02-25 | 1,269 | 1,272 | 1,257 | 1,263 | 94,900 | 1,263 |
2021-02-24 | 1,269 | 1,275 | 1,259 | 1,259 | 42,700 | 1,259 |
2021-02-22 | 1,275 | 1,279 | 1,263 | 1,267 | 69,200 | 1,267 |
2021-02-19 | 1,262 | 1,275 | 1,252 | 1,267 | 92,200 | 1,267 |
2021-02-18 | 1,312 | 1,316 | 1,281 | 1,282 | 108,500 | 1,282 |
2021-02-17 | 1,316 | 1,328 | 1,313 | 1,323 | 66,200 | 1,323 |
2021-02-16 | 1,318 | 1,331 | 1,314 | 1,316 | 87,600 | 1,316 |
2021-02-15 | 1,350 | 1,351 | 1,314 | 1,318 | 124,900 | 1,318 |
2021-02-12 | 1,311 | 1,318 | 1,284 | 1,306 | 113,900 | 1,306 |
2021-02-10 | 1,320 | 1,322 | 1,306 | 1,311 | 40,300 | 1,311 |
2021-02-09 | 1,320 | 1,325 | 1,306 | 1,316 | 40,300 | 1,316 |
2021-02-08 | 1,311 | 1,324 | 1,310 | 1,319 | 57,300 | 1,319 |
2021-02-05 | 1,306 | 1,317 | 1,305 | 1,311 | 54,700 | 1,311 |
2021-02-04 | 1,293 | 1,309 | 1,290 | 1,306 | 34,900 | 1,306 |
2021-02-03 | 1,291 | 1,305 | 1,287 | 1,296 | 58,200 | 1,296 |
2021-02-02 | 1,294 | 1,304 | 1,288 | 1,291 | 54,100 | 1,291 |
2021-02-01 | 1,254 | 1,290 | 1,252 | 1,281 | 55,500 | 1,281 |
2021-01-29 | 1,295 | 1,298 | 1,265 | 1,265 | 58,800 | 1,265 |
2021-01-28 | 1,280 | 1,300 | 1,271 | 1,294 | 85,800 | 1,294 |
2021-01-27 | 1,298 | 1,308 | 1,289 | 1,293 | 66,900 | 1,293 |
2021-01-26 | 1,308 | 1,313 | 1,281 | 1,288 | 67,800 | 1,288 |
2021-01-25 | 1,306 | 1,311 | 1,293 | 1,299 | 94,000 | 1,299 |
2021-01-22 | 1,325 | 1,334 | 1,311 | 1,311 | 89,900 | 1,311 |
2021-01-21 | 1,345 | 1,357 | 1,325 | 1,325 | 69,700 | 1,325 |
2021-01-20 | 1,329 | 1,337 | 1,319 | 1,333 | 67,100 | 1,333 |
2021-01-19 | 1,339 | 1,342 | 1,313 | 1,319 | 127,000 | 1,319 |
2021-01-18 | 1,320 | 1,353 | 1,318 | 1,335 | 74,100 | 1,335 |
2021-01-15 | 1,329 | 1,342 | 1,319 | 1,332 | 123,300 | 1,332 |
2021-01-14 | 1,324 | 1,341 | 1,306 | 1,311 | 121,700 | 1,311 |
2021-01-13 | 1,349 | 1,350 | 1,305 | 1,316 | 141,100 | 1,316 |
2021-01-12 | 1,290 | 1,340 | 1,285 | 1,340 | 189,800 | 1,340 |
2021-01-08 | 1,265 | 1,280 | 1,264 | 1,280 | 86,600 | 1,280 |
2021-01-07 | 1,263 | 1,277 | 1,259 | 1,261 | 90,100 | 1,261 |
2021-01-06 | 1,245 | 1,258 | 1,243 | 1,253 | 61,700 | 1,253 |
2021-01-05 | 1,239 | 1,251 | 1,227 | 1,237 | 72,100 | 1,237 |
2021-01-04 | 1,235 | 1,241 | 1,221 | 1,239 | 78,600 | 1,239 |
分割・併合履歴 : [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株