9842 アークランズ(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 | 1,691 | 1,727 | 1,679 | 1,711 | 156,000 | 1,711 |
2020-12-29 | 1,659 | 1,697 | 1,643 | 1,696 | 160,700 | 1,696 |
2020-12-28 | 1,680 | 1,709 | 1,654 | 1,660 | 245,600 | 1,660 |
2020-12-25 | 1,666 | 1,701 | 1,662 | 1,674 | 335,600 | 1,674 |
2020-12-24 | 1,635 | 1,676 | 1,630 | 1,664 | 212,600 | 1,664 |
2020-12-23 | 1,656 | 1,664 | 1,613 | 1,618 | 286,800 | 1,618 |
2020-12-22 | 1,663 | 1,675 | 1,631 | 1,643 | 356,600 | 1,643 |
2020-12-21 | 1,728 | 1,747 | 1,662 | 1,676 | 338,800 | 1,676 |
2020-12-18 | 1,726 | 1,748 | 1,714 | 1,736 | 301,100 | 1,736 |
2020-12-17 | 1,765 | 1,772 | 1,705 | 1,729 | 365,800 | 1,729 |
2020-12-16 | 1,779 | 1,800 | 1,750 | 1,754 | 358,600 | 1,754 |
2020-12-15 | 1,820 | 1,864 | 1,731 | 1,765 | 604,500 | 1,765 |
2020-12-14 | 1,801 | 1,851 | 1,795 | 1,826 | 316,500 | 1,826 |
2020-12-11 | 1,780 | 1,789 | 1,766 | 1,787 | 220,100 | 1,787 |
2020-12-10 | 1,778 | 1,778 | 1,746 | 1,768 | 148,100 | 1,768 |
2020-12-09 | 1,769 | 1,791 | 1,761 | 1,779 | 274,800 | 1,779 |
2020-12-08 | 1,745 | 1,772 | 1,730 | 1,760 | 138,100 | 1,760 |
2020-12-07 | 1,765 | 1,768 | 1,732 | 1,745 | 227,800 | 1,745 |
2020-12-04 | 1,758 | 1,778 | 1,738 | 1,774 | 182,200 | 1,774 |
2020-12-03 | 1,780 | 1,781 | 1,740 | 1,758 | 215,600 | 1,758 |
2020-12-02 | 1,795 | 1,831 | 1,782 | 1,788 | 192,100 | 1,788 |
2020-12-01 | 1,789 | 1,804 | 1,772 | 1,797 | 186,200 | 1,797 |
2020-11-30 | 1,869 | 1,869 | 1,789 | 1,789 | 253,900 | 1,789 |
2020-11-27 | 1,848 | 1,888 | 1,842 | 1,861 | 254,900 | 1,861 |
2020-11-26 | 1,810 | 1,848 | 1,771 | 1,845 | 210,200 | 1,845 |
2020-11-25 | 1,889 | 1,899 | 1,811 | 1,812 | 245,600 | 1,812 |
2020-11-24 | 1,839 | 1,879 | 1,821 | 1,857 | 263,900 | 1,857 |
2020-11-20 | 1,810 | 1,837 | 1,802 | 1,811 | 139,400 | 1,811 |
2020-11-19 | 1,799 | 1,832 | 1,778 | 1,825 | 201,600 | 1,825 |
2020-11-18 | 1,786 | 1,808 | 1,782 | 1,793 | 255,800 | 1,793 |
2020-11-17 | 1,867 | 1,869 | 1,786 | 1,786 | 417,200 | 1,786 |
2020-11-16 | 1,844 | 1,855 | 1,822 | 1,834 | 213,900 | 1,834 |
2020-11-13 | 1,838 | 1,857 | 1,789 | 1,823 | 355,400 | 1,823 |
2020-11-12 | 1,892 | 1,895 | 1,790 | 1,832 | 331,200 | 1,832 |
2020-11-11 | 1,880 | 1,892 | 1,848 | 1,892 | 327,000 | 1,892 |
2020-11-10 | 1,981 | 1,981 | 1,863 | 1,875 | 366,500 | 1,875 |
2020-11-09 | 2,020 | 2,027 | 1,986 | 1,991 | 115,800 | 1,991 |
2020-11-06 | 2,044 | 2,044 | 2,003 | 2,004 | 104,400 | 2,004 |
2020-11-05 | 2,009 | 2,052 | 1,984 | 2,045 | 175,900 | 2,045 |
2020-11-04 | 2,039 | 2,042 | 1,975 | 2,000 | 146,800 | 2,000 |
2020-11-02 | 2,009 | 2,050 | 1,996 | 2,026 | 126,900 | 2,026 |
2020-10-30 | 2,030 | 2,054 | 1,993 | 2,008 | 162,500 | 2,008 |
2020-10-29 | 2,065 | 2,089 | 2,047 | 2,064 | 139,800 | 2,064 |
2020-10-28 | 2,058 | 2,090 | 2,037 | 2,079 | 163,300 | 2,079 |
2020-10-27 | 2,027 | 2,098 | 2,023 | 2,098 | 218,900 | 2,098 |
2020-10-26 | 2,150 | 2,150 | 2,054 | 2,064 | 227,300 | 2,064 |
2020-10-23 | 2,174 | 2,182 | 2,096 | 2,150 | 293,200 | 2,150 |
2020-10-22 | 2,257 | 2,257 | 2,159 | 2,174 | 267,200 | 2,174 |
2020-10-21 | 2,258 | 2,321 | 2,257 | 2,261 | 264,900 | 2,261 |
2020-10-20 | 2,250 | 2,305 | 2,232 | 2,233 | 249,100 | 2,233 |
2020-10-19 | 2,254 | 2,293 | 2,200 | 2,262 | 196,900 | 2,262 |
2020-10-16 | 2,310 | 2,310 | 2,230 | 2,263 | 282,300 | 2,263 |
2020-10-15 | 2,369 | 2,421 | 2,309 | 2,326 | 239,600 | 2,326 |
2020-10-14 | 2,285 | 2,385 | 2,285 | 2,371 | 352,800 | 2,371 |
2020-10-13 | 2,240 | 2,278 | 2,234 | 2,268 | 269,400 | 2,268 |
2020-10-12 | 2,189 | 2,239 | 2,166 | 2,234 | 265,800 | 2,234 |
2020-10-09 | 2,221 | 2,256 | 2,175 | 2,194 | 367,800 | 2,194 |
2020-10-08 | 2,123 | 2,173 | 2,099 | 2,171 | 393,000 | 2,171 |
2020-10-07 | 2,079 | 2,129 | 2,066 | 2,104 | 246,500 | 2,104 |
2020-10-06 | 2,063 | 2,087 | 2,039 | 2,077 | 186,500 | 2,077 |
2020-10-05 | 2,077 | 2,089 | 2,043 | 2,055 | 178,700 | 2,055 |
2020-10-02 | 2,145 | 2,154 | 2,019 | 2,048 | 402,100 | 2,048 |
2020-09-30 | 2,210 | 2,210 | 2,150 | 2,151 | 269,200 | 2,151 |
2020-09-29 | 2,239 | 2,255 | 2,198 | 2,226 | 231,400 | 2,226 |
2020-09-28 | 2,225 | 2,264 | 2,188 | 2,229 | 336,800 | 2,229 |
2020-09-25 | 2,175 | 2,205 | 2,144 | 2,188 | 334,500 | 2,188 |
2020-09-24 | 2,186 | 2,194 | 2,098 | 2,112 | 459,000 | 2,112 |
2020-09-23 | 2,242 | 2,278 | 2,226 | 2,232 | 349,600 | 2,232 |
2020-09-18 | 2,162 | 2,215 | 2,153 | 2,198 | 494,700 | 2,198 |
2020-09-17 | 2,114 | 2,124 | 2,066 | 2,122 | 218,400 | 2,122 |
2020-09-16 | 2,055 | 2,112 | 2,050 | 2,112 | 277,900 | 2,112 |
2020-09-15 | 2,070 | 2,123 | 2,035 | 2,046 | 359,000 | 2,046 |
2020-09-14 | 2,074 | 2,074 | 2,016 | 2,060 | 326,900 | 2,060 |
2020-09-11 | 2,086 | 2,096 | 2,006 | 2,079 | 507,900 | 2,079 |
2020-09-10 | 2,002 | 2,038 | 1,982 | 2,000 | 170,100 | 2,000 |
2020-09-09 | 1,968 | 2,006 | 1,934 | 1,992 | 254,500 | 1,992 |
2020-09-08 | 2,001 | 2,019 | 1,935 | 1,981 | 323,700 | 1,981 |
2020-09-07 | 2,081 | 2,100 | 1,982 | 2,015 | 328,900 | 2,015 |
2020-09-04 | 2,059 | 2,114 | 2,018 | 2,076 | 317,400 | 2,076 |
2020-09-03 | 2,157 | 2,174 | 2,103 | 2,109 | 247,900 | 2,109 |
2020-09-02 | 2,117 | 2,159 | 2,094 | 2,117 | 247,500 | 2,117 |
2020-09-01 | 2,105 | 2,115 | 2,069 | 2,101 | 175,500 | 2,101 |
2020-08-31 | 2,117 | 2,134 | 2,082 | 2,110 | 267,100 | 2,110 |
2020-08-28 | 2,119 | 2,157 | 2,058 | 2,097 | 406,200 | 2,097 |
2020-08-27 | 2,155 | 2,188 | 2,096 | 2,119 | 322,900 | 2,119 |
2020-08-26 | 2,214 | 2,223 | 2,141 | 2,153 | 326,100 | 2,153 |
2020-08-25 | 2,271 | 2,276 | 2,169 | 2,173 | 504,500 | 2,173 |
2020-08-24 | 2,198 | 2,251 | 2,192 | 2,247 | 255,600 | 2,247 |
2020-08-21 | 2,203 | 2,223 | 2,154 | 2,165 | 317,400 | 2,165 |
2020-08-20 | 2,180 | 2,210 | 2,176 | 2,201 | 242,700 | 2,201 |
2020-08-19 | 2,180 | 2,208 | 2,169 | 2,183 | 211,900 | 2,183 |
2020-08-18 | 2,169 | 2,206 | 2,148 | 2,188 | 444,500 | 2,188 |
2020-08-17 | 2,133 | 2,171 | 2,118 | 2,132 | 322,900 | 2,132 |
2020-08-14 | 2,100 | 2,145 | 2,080 | 2,132 | 277,500 | 2,132 |
2020-08-13 | 2,060 | 2,092 | 2,046 | 2,050 | 193,600 | 2,050 |
2020-08-12 | 2,048 | 2,061 | 2,021 | 2,043 | 182,300 | 2,043 |
2020-08-11 | 2,025 | 2,056 | 2,013 | 2,048 | 193,900 | 2,048 |
2020-08-07 | 2,036 | 2,037 | 2,001 | 2,013 | 166,300 | 2,013 |
2020-08-06 | 2,002 | 2,057 | 1,999 | 2,052 | 239,400 | 2,052 |
2020-08-05 | 1,993 | 2,003 | 1,976 | 1,987 | 241,200 | 1,987 |
2020-08-04 | 1,999 | 2,038 | 1,989 | 1,990 | 247,800 | 1,990 |
2020-08-03 | 1,957 | 2,000 | 1,944 | 1,980 | 209,900 | 1,980 |
2020-07-31 | 2,020 | 2,057 | 1,951 | 1,953 | 440,500 | 1,953 |
2020-07-30 | 2,046 | 2,072 | 2,000 | 2,033 | 357,000 | 2,033 |
2020-07-29 | 1,955 | 2,042 | 1,947 | 2,026 | 669,200 | 2,026 |
2020-07-28 | 1,920 | 1,989 | 1,920 | 1,959 | 371,400 | 1,959 |
2020-07-27 | 1,905 | 1,966 | 1,891 | 1,920 | 619,700 | 1,920 |
2020-07-22 | 1,899 | 1,923 | 1,879 | 1,884 | 369,300 | 1,884 |
2020-07-21 | 1,861 | 1,883 | 1,843 | 1,875 | 255,900 | 1,875 |
2020-07-20 | 1,859 | 1,895 | 1,850 | 1,883 | 239,300 | 1,883 |
2020-07-17 | 1,838 | 1,871 | 1,824 | 1,864 | 278,800 | 1,864 |
2020-07-16 | 1,880 | 1,888 | 1,815 | 1,830 | 492,700 | 1,830 |
2020-07-15 | 1,911 | 1,920 | 1,877 | 1,906 | 382,000 | 1,906 |
2020-07-14 | 1,870 | 1,920 | 1,846 | 1,891 | 404,200 | 1,891 |
2020-07-13 | 1,841 | 1,866 | 1,801 | 1,862 | 264,800 | 1,862 |
2020-07-10 | 1,850 | 1,860 | 1,818 | 1,841 | 262,800 | 1,841 |
2020-07-09 | 1,816 | 1,868 | 1,796 | 1,848 | 340,000 | 1,848 |
2020-07-08 | 1,876 | 1,876 | 1,808 | 1,812 | 296,400 | 1,812 |
2020-07-07 | 1,869 | 1,893 | 1,846 | 1,880 | 172,600 | 1,880 |
2020-07-06 | 1,845 | 1,902 | 1,829 | 1,859 | 250,900 | 1,859 |
2020-07-03 | 1,821 | 1,854 | 1,803 | 1,840 | 234,000 | 1,840 |
2020-07-02 | 1,824 | 1,863 | 1,794 | 1,824 | 512,100 | 1,824 |
2020-07-01 | 1,902 | 1,903 | 1,787 | 1,801 | 460,600 | 1,801 |
2020-06-30 | 1,921 | 1,968 | 1,861 | 1,882 | 648,200 | 1,882 |
2020-06-29 | 1,875 | 1,900 | 1,841 | 1,885 | 463,300 | 1,885 |
2020-06-26 | 1,850 | 1,868 | 1,836 | 1,865 | 363,900 | 1,865 |
2020-06-25 | 1,791 | 1,839 | 1,768 | 1,839 | 293,800 | 1,839 |
2020-06-24 | 1,848 | 1,858 | 1,795 | 1,801 | 347,200 | 1,801 |
2020-06-23 | 1,820 | 1,878 | 1,796 | 1,865 | 419,100 | 1,865 |
2020-06-22 | 1,805 | 1,818 | 1,781 | 1,803 | 281,400 | 1,803 |
2020-06-19 | 1,798 | 1,835 | 1,774 | 1,803 | 701,300 | 1,803 |
2020-06-18 | 1,726 | 1,823 | 1,713 | 1,798 | 700,800 | 1,798 |
2020-06-17 | 1,720 | 1,738 | 1,683 | 1,726 | 517,800 | 1,726 |
2020-06-16 | 1,642 | 1,730 | 1,607 | 1,712 | 1,013,300 | 1,712 |
2020-06-15 | 1,675 | 1,730 | 1,591 | 1,604 | 1,134,500 | 1,604 |
2020-06-12 | 1,442 | 1,775 | 1,442 | 1,750 | 1,325,400 | 1,750 |
2020-06-11 | 1,426 | 1,553 | 1,419 | 1,484 | 882,900 | 1,484 |
2020-06-10 | 1,420 | 1,460 | 1,411 | 1,436 | 1,538,300 | 1,436 |
2020-06-09 | 1,330 | 1,480 | 1,315 | 1,393 | 1,847,000 | 1,393 |
2020-06-08 | 1,220 | 1,220 | 1,202 | 1,210 | 44,200 | 1,210 |
2020-06-05 | 1,205 | 1,213 | 1,196 | 1,205 | 44,900 | 1,205 |
2020-06-04 | 1,210 | 1,215 | 1,191 | 1,203 | 50,200 | 1,203 |
2020-06-03 | 1,215 | 1,215 | 1,183 | 1,195 | 61,800 | 1,195 |
2020-06-02 | 1,197 | 1,200 | 1,177 | 1,189 | 64,600 | 1,189 |
2020-06-01 | 1,194 | 1,211 | 1,184 | 1,204 | 31,100 | 1,204 |
2020-05-29 | 1,221 | 1,227 | 1,178 | 1,190 | 96,700 | 1,190 |
2020-05-28 | 1,183 | 1,221 | 1,174 | 1,214 | 79,800 | 1,214 |
2020-05-27 | 1,147 | 1,174 | 1,132 | 1,168 | 41,900 | 1,168 |
2020-05-26 | 1,160 | 1,160 | 1,127 | 1,145 | 51,200 | 1,145 |
2020-05-25 | 1,117 | 1,146 | 1,110 | 1,146 | 41,200 | 1,146 |
2020-05-22 | 1,116 | 1,119 | 1,087 | 1,101 | 58,000 | 1,101 |
2020-05-21 | 1,088 | 1,094 | 1,072 | 1,083 | 55,600 | 1,083 |
2020-05-20 | 1,075 | 1,093 | 1,062 | 1,087 | 44,500 | 1,087 |
2020-05-19 | 1,115 | 1,115 | 1,060 | 1,068 | 124,600 | 1,068 |
2020-05-18 | 1,081 | 1,120 | 1,075 | 1,109 | 44,300 | 1,109 |
2020-05-15 | 1,082 | 1,090 | 1,054 | 1,077 | 36,900 | 1,077 |
2020-05-14 | 1,095 | 1,095 | 1,063 | 1,080 | 36,500 | 1,080 |
2020-05-13 | 1,082 | 1,112 | 1,069 | 1,093 | 42,900 | 1,093 |
2020-05-12 | 1,103 | 1,106 | 1,086 | 1,092 | 38,000 | 1,092 |
2020-05-11 | 1,075 | 1,097 | 1,066 | 1,094 | 79,800 | 1,094 |
2020-05-08 | 1,080 | 1,084 | 1,045 | 1,067 | 125,900 | 1,067 |
2020-05-07 | 1,050 | 1,079 | 1,050 | 1,074 | 71,200 | 1,074 |
2020-05-01 | 1,038 | 1,057 | 1,030 | 1,043 | 49,200 | 1,043 |
2020-04-30 | 1,020 | 1,058 | 1,020 | 1,035 | 81,200 | 1,035 |
2020-04-28 | 975 | 1,008 | 964 | 1,003 | 62,400 | 1,003 |
2020-04-27 | 975 | 984 | 967 | 975 | 74,500 | 975 |
2020-04-24 | 965 | 970 | 956 | 960 | 42,900 | 960 |
2020-04-23 | 961 | 965 | 952 | 965 | 55,700 | 965 |
2020-04-22 | 939 | 961 | 928 | 950 | 61,700 | 950 |
2020-04-21 | 950 | 952 | 937 | 943 | 44,400 | 943 |
2020-04-20 | 963 | 967 | 952 | 962 | 34,500 | 962 |
2020-04-17 | 979 | 985 | 963 | 971 | 55,700 | 971 |
2020-04-16 | 913 | 979 | 913 | 979 | 67,400 | 979 |
2020-04-15 | 980 | 987 | 912 | 924 | 147,900 | 924 |
2020-04-14 | 994 | 1,003 | 981 | 989 | 40,700 | 989 |
2020-04-13 | 1,000 | 1,011 | 987 | 994 | 39,500 | 994 |
2020-04-10 | 995 | 1,019 | 977 | 1,018 | 41,600 | 1,018 |
2020-04-09 | 975 | 984 | 955 | 978 | 56,200 | 978 |
2020-04-08 | 979 | 990 | 957 | 975 | 56,900 | 975 |
2020-04-07 | 980 | 1,000 | 939 | 979 | 49,900 | 979 |
2020-04-06 | 932 | 975 | 913 | 967 | 55,600 | 967 |
2020-04-03 | 931 | 954 | 908 | 917 | 43,700 | 917 |
2020-04-02 | 928 | 947 | 910 | 929 | 54,900 | 929 |
2020-04-01 | 975 | 989 | 921 | 928 | 46,700 | 928 |
2020-03-31 | 1,060 | 1,060 | 959 | 975 | 74,700 | 975 |
2020-03-30 | 1,030 | 1,030 | 979 | 1,030 | 113,000 | 1,030 |
2020-03-27 | 950 | 999 | 937 | 999 | 145,900 | 999 |
2020-03-26 | 950 | 950 | 870 | 901 | 131,100 | 901 |
2020-03-25 | 861 | 952 | 855 | 952 | 118,400 | 952 |
2020-03-24 | 853 | 858 | 785 | 831 | 269,600 | 831 |
2020-03-23 | 838 | 851 | 778 | 843 | 177,100 | 843 |
2020-03-19 | 872 | 883 | 754 | 856 | 243,000 | 856 |
2020-03-18 | 941 | 964 | 869 | 871 | 126,800 | 871 |
2020-03-17 | 867 | 952 | 852 | 941 | 102,000 | 941 |
2020-03-16 | 888 | 934 | 888 | 895 | 67,300 | 895 |
2020-03-13 | 899 | 908 | 857 | 888 | 128,200 | 888 |
2020-03-12 | 974 | 974 | 923 | 944 | 83,400 | 944 |
2020-03-11 | 975 | 1,001 | 975 | 984 | 52,900 | 984 |
2020-03-10 | 965 | 987 | 926 | 985 | 83,000 | 985 |
2020-03-09 | 1,019 | 1,026 | 973 | 980 | 95,900 | 980 |
2020-03-06 | 1,053 | 1,060 | 1,038 | 1,049 | 90,700 | 1,049 |
2020-03-05 | 1,074 | 1,089 | 1,065 | 1,081 | 55,400 | 1,081 |
2020-03-04 | 1,065 | 1,077 | 1,053 | 1,054 | 58,600 | 1,054 |
2020-03-03 | 1,128 | 1,135 | 1,084 | 1,085 | 61,300 | 1,085 |
2020-03-02 | 1,086 | 1,145 | 1,086 | 1,117 | 79,200 | 1,117 |
2020-02-28 | 1,085 | 1,104 | 1,079 | 1,094 | 94,200 | 1,094 |
2020-02-27 | 1,149 | 1,149 | 1,112 | 1,115 | 143,800 | 1,115 |
2020-02-26 | 1,133 | 1,161 | 1,101 | 1,152 | 106,300 | 1,152 |
2020-02-25 | 1,151 | 1,164 | 1,141 | 1,145 | 127,600 | 1,145 |
2020-02-21 | 1,175 | 1,201 | 1,175 | 1,199 | 53,100 | 1,199 |
2020-02-20 | 1,181 | 1,195 | 1,179 | 1,181 | 48,000 | 1,181 |
2020-02-19 | 1,164 | 1,198 | 1,164 | 1,174 | 53,800 | 1,174 |
2020-02-18 | 1,197 | 1,197 | 1,171 | 1,176 | 112,500 | 1,176 |
2020-02-17 | 1,201 | 1,210 | 1,191 | 1,200 | 42,900 | 1,200 |
2020-02-14 | 1,206 | 1,211 | 1,198 | 1,205 | 47,000 | 1,205 |
2020-02-13 | 1,220 | 1,220 | 1,201 | 1,215 | 37,600 | 1,215 |
2020-02-12 | 1,224 | 1,225 | 1,210 | 1,214 | 25,100 | 1,214 |
2020-02-10 | 1,220 | 1,229 | 1,216 | 1,224 | 38,400 | 1,224 |
2020-02-07 | 1,230 | 1,249 | 1,229 | 1,234 | 35,000 | 1,234 |
2020-02-06 | 1,235 | 1,249 | 1,235 | 1,240 | 48,100 | 1,240 |
2020-02-05 | 1,210 | 1,231 | 1,205 | 1,224 | 30,300 | 1,224 |
2020-02-04 | 1,199 | 1,205 | 1,174 | 1,204 | 74,000 | 1,204 |
2020-02-03 | 1,184 | 1,213 | 1,182 | 1,209 | 45,100 | 1,209 |
2020-01-31 | 1,212 | 1,222 | 1,199 | 1,215 | 53,100 | 1,215 |
2020-01-30 | 1,212 | 1,219 | 1,189 | 1,199 | 55,000 | 1,199 |
2020-01-29 | 1,196 | 1,212 | 1,192 | 1,212 | 36,500 | 1,212 |
2020-01-28 | 1,187 | 1,199 | 1,171 | 1,196 | 80,600 | 1,196 |
2020-01-27 | 1,219 | 1,220 | 1,192 | 1,193 | 58,700 | 1,193 |
2020-01-24 | 1,242 | 1,247 | 1,231 | 1,235 | 67,800 | 1,235 |
2020-01-23 | 1,247 | 1,255 | 1,241 | 1,243 | 66,800 | 1,243 |
2020-01-22 | 1,250 | 1,257 | 1,242 | 1,251 | 49,300 | 1,251 |
2020-01-21 | 1,250 | 1,256 | 1,241 | 1,250 | 62,800 | 1,250 |
2020-01-20 | 1,242 | 1,252 | 1,242 | 1,244 | 23,400 | 1,244 |
2020-01-17 | 1,251 | 1,251 | 1,238 | 1,238 | 63,800 | 1,238 |
2020-01-16 | 1,254 | 1,254 | 1,239 | 1,250 | 48,000 | 1,250 |
2020-01-15 | 1,248 | 1,255 | 1,238 | 1,248 | 94,700 | 1,248 |
2020-01-14 | 1,250 | 1,254 | 1,231 | 1,242 | 92,100 | 1,242 |
2020-01-10 | 1,250 | 1,256 | 1,246 | 1,246 | 35,200 | 1,246 |
2020-01-09 | 1,261 | 1,270 | 1,251 | 1,254 | 20,100 | 1,254 |
2020-01-08 | 1,248 | 1,275 | 1,238 | 1,249 | 88,500 | 1,249 |
2020-01-07 | 1,250 | 1,272 | 1,250 | 1,260 | 54,500 | 1,260 |
2020-01-06 | 1,228 | 1,249 | 1,224 | 1,239 | 68,600 | 1,239 |
分割・併合履歴 : [2016-02-17]1株→2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.25株 [1994-02-15]1株→1.25株 [1993-02-16]1株→1.2株 [1991-08-15]1株→1.1株