9936 (株)王将フードサービス 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 | 8,080 | 8,090 | 8,020 | 8,070 | 21,400 | 8,070 |
2023-12-28 | 7,970 | 8,080 | 7,950 | 8,080 | 21,100 | 8,080 |
2023-12-27 | 7,990 | 8,000 | 7,930 | 7,970 | 25,200 | 7,970 |
2023-12-26 | 8,000 | 8,010 | 7,940 | 7,990 | 18,200 | 7,990 |
2023-12-25 | 7,910 | 7,990 | 7,900 | 7,980 | 18,500 | 7,980 |
2023-12-22 | 7,850 | 7,910 | 7,850 | 7,910 | 26,600 | 7,910 |
2023-12-21 | 7,890 | 7,920 | 7,840 | 7,850 | 23,400 | 7,850 |
2023-12-20 | 7,890 | 7,940 | 7,860 | 7,910 | 29,200 | 7,910 |
2023-12-19 | 7,850 | 7,880 | 7,790 | 7,860 | 28,500 | 7,860 |
2023-12-18 | 7,740 | 7,820 | 7,710 | 7,820 | 24,700 | 7,820 |
2023-12-15 | 8,060 | 8,060 | 7,780 | 7,800 | 43,200 | 7,800 |
2023-12-14 | 8,130 | 8,130 | 7,960 | 8,000 | 31,400 | 8,000 |
2023-12-13 | 8,150 | 8,210 | 8,070 | 8,090 | 35,100 | 8,090 |
2023-12-12 | 8,150 | 8,190 | 8,100 | 8,100 | 30,300 | 8,100 |
2023-12-11 | 8,060 | 8,130 | 8,040 | 8,130 | 24,700 | 8,130 |
2023-12-08 | 8,180 | 8,210 | 8,000 | 8,040 | 54,000 | 8,040 |
2023-12-07 | 8,170 | 8,200 | 8,100 | 8,130 | 29,500 | 8,130 |
2023-12-06 | 8,070 | 8,220 | 8,060 | 8,200 | 45,800 | 8,200 |
2023-12-05 | 8,020 | 8,150 | 8,020 | 8,070 | 34,400 | 8,070 |
2023-12-04 | 8,000 | 8,100 | 8,000 | 8,070 | 30,000 | 8,070 |
2023-12-01 | 8,020 | 8,080 | 7,980 | 8,050 | 33,200 | 8,050 |
2023-11-30 | 7,930 | 8,020 | 7,880 | 8,010 | 77,600 | 8,010 |
2023-11-29 | 7,960 | 8,020 | 7,920 | 7,930 | 31,000 | 7,930 |
2023-11-28 | 7,950 | 7,990 | 7,950 | 7,980 | 21,600 | 7,980 |
2023-11-27 | 8,030 | 8,030 | 7,920 | 7,950 | 36,400 | 7,950 |
2023-11-24 | 8,090 | 8,090 | 7,970 | 7,970 | 34,500 | 7,970 |
2023-11-22 | 8,070 | 8,120 | 7,990 | 8,050 | 85,700 | 8,050 |
2023-11-21 | 7,840 | 7,980 | 7,840 | 7,930 | 43,900 | 7,930 |
2023-11-20 | 7,950 | 7,980 | 7,830 | 7,870 | 41,100 | 7,870 |
2023-11-17 | 7,890 | 7,960 | 7,850 | 7,960 | 33,400 | 7,960 |
2023-11-16 | 7,920 | 7,970 | 7,880 | 7,880 | 28,500 | 7,880 |
2023-11-15 | 8,000 | 8,010 | 7,900 | 7,970 | 43,100 | 7,970 |
2023-11-14 | 7,980 | 8,010 | 7,940 | 7,970 | 28,700 | 7,970 |
2023-11-13 | 7,950 | 8,070 | 7,920 | 8,000 | 46,200 | 8,000 |
2023-11-10 | 7,950 | 7,960 | 7,900 | 7,900 | 36,200 | 7,900 |
2023-11-09 | 7,880 | 7,960 | 7,780 | 7,960 | 59,900 | 7,960 |
2023-11-08 | 8,000 | 8,010 | 7,840 | 7,910 | 84,800 | 7,910 |
2023-11-07 | 7,990 | 8,120 | 7,980 | 8,030 | 79,700 | 8,030 |
2023-11-06 | 7,900 | 8,100 | 7,890 | 7,980 | 108,200 | 7,980 |
2023-11-02 | 7,990 | 8,150 | 7,830 | 7,910 | 212,400 | 7,910 |
2023-11-01 | 7,340 | 7,880 | 7,330 | 7,880 | 310,900 | 7,880 |
2023-10-31 | 6,850 | 6,980 | 6,830 | 6,980 | 51,200 | 6,980 |
2023-10-30 | 6,840 | 6,880 | 6,800 | 6,830 | 178,100 | 6,830 |
2023-10-27 | 6,870 | 6,900 | 6,850 | 6,900 | 34,000 | 6,900 |
2023-10-26 | 6,920 | 6,980 | 6,850 | 6,860 | 48,400 | 6,860 |
2023-10-25 | 6,880 | 6,980 | 6,880 | 6,940 | 46,200 | 6,940 |
2023-10-24 | 6,900 | 6,950 | 6,850 | 6,900 | 39,800 | 6,900 |
2023-10-23 | 6,910 | 6,940 | 6,890 | 6,900 | 27,200 | 6,900 |
2023-10-20 | 6,900 | 6,960 | 6,900 | 6,900 | 25,200 | 6,900 |
2023-10-19 | 6,820 | 6,930 | 6,820 | 6,920 | 25,500 | 6,920 |
2023-10-18 | 6,910 | 6,910 | 6,820 | 6,880 | 39,600 | 6,880 |
2023-10-17 | 6,850 | 6,920 | 6,840 | 6,900 | 33,100 | 6,900 |
2023-10-16 | 6,890 | 6,890 | 6,790 | 6,800 | 39,700 | 6,800 |
2023-10-13 | 6,950 | 6,960 | 6,890 | 6,900 | 30,100 | 6,900 |
2023-10-12 | 6,930 | 6,970 | 6,830 | 6,950 | 41,200 | 6,950 |
2023-10-11 | 6,900 | 6,920 | 6,860 | 6,880 | 36,000 | 6,880 |
2023-10-10 | 6,990 | 6,990 | 6,910 | 6,930 | 52,000 | 6,930 |
2023-10-06 | 6,910 | 7,000 | 6,910 | 6,940 | 33,700 | 6,940 |
2023-10-05 | 6,860 | 6,940 | 6,860 | 6,920 | 32,700 | 6,920 |
2023-10-04 | 6,800 | 6,900 | 6,800 | 6,860 | 52,300 | 6,860 |
2023-10-03 | 6,770 | 6,870 | 6,760 | 6,830 | 43,100 | 6,830 |
2023-10-02 | 6,900 | 6,920 | 6,780 | 6,780 | 60,500 | 6,780 |
2023-09-29 | 6,960 | 7,040 | 6,880 | 6,910 | 50,900 | 6,910 |
2023-09-28 | 7,000 | 7,000 | 6,880 | 6,930 | 107,000 | 6,930 |
2023-09-27 | 7,090 | 7,130 | 7,020 | 7,120 | 329,100 | 7,120 |
2023-09-26 | 6,990 | 7,100 | 6,990 | 7,080 | 202,400 | 7,080 |
2023-09-25 | 6,940 | 7,020 | 6,930 | 7,020 | 131,500 | 7,020 |
2023-09-22 | 6,950 | 6,990 | 6,940 | 6,940 | 88,000 | 6,940 |
2023-09-21 | 6,950 | 7,010 | 6,950 | 7,000 | 71,100 | 7,000 |
2023-09-20 | 6,960 | 6,990 | 6,920 | 6,930 | 72,200 | 6,930 |
2023-09-19 | 7,030 | 7,030 | 6,950 | 6,990 | 94,700 | 6,990 |
2023-09-15 | 7,060 | 7,060 | 7,000 | 7,010 | 64,000 | 7,010 |
2023-09-14 | 7,050 | 7,050 | 6,970 | 7,020 | 54,300 | 7,020 |
2023-09-13 | 7,070 | 7,070 | 7,030 | 7,050 | 34,900 | 7,050 |
2023-09-12 | 7,030 | 7,090 | 7,030 | 7,080 | 26,600 | 7,080 |
2023-09-11 | 7,020 | 7,040 | 6,970 | 6,990 | 44,600 | 6,990 |
2023-09-08 | 7,050 | 7,080 | 7,010 | 7,030 | 36,100 | 7,030 |
2023-09-07 | 7,030 | 7,080 | 7,020 | 7,050 | 32,400 | 7,050 |
2023-09-06 | 7,110 | 7,130 | 7,040 | 7,060 | 22,500 | 7,060 |
2023-09-05 | 7,120 | 7,130 | 7,080 | 7,110 | 29,800 | 7,110 |
2023-09-04 | 7,030 | 7,120 | 7,010 | 7,120 | 47,900 | 7,120 |
2023-09-01 | 7,020 | 7,030 | 6,980 | 7,030 | 28,500 | 7,030 |
2023-08-31 | 6,960 | 7,030 | 6,960 | 7,020 | 41,200 | 7,020 |
2023-08-30 | 6,920 | 6,940 | 6,900 | 6,930 | 19,300 | 6,930 |
2023-08-29 | 6,930 | 6,940 | 6,890 | 6,920 | 14,800 | 6,920 |
2023-08-28 | 6,890 | 6,920 | 6,860 | 6,890 | 19,300 | 6,890 |
2023-08-25 | 6,880 | 6,900 | 6,850 | 6,860 | 19,700 | 6,860 |
2023-08-24 | 6,860 | 6,930 | 6,850 | 6,930 | 25,700 | 6,930 |
2023-08-23 | 6,860 | 6,870 | 6,810 | 6,840 | 21,700 | 6,840 |
2023-08-22 | 6,860 | 6,880 | 6,810 | 6,870 | 18,400 | 6,870 |
2023-08-21 | 6,720 | 6,830 | 6,710 | 6,830 | 28,800 | 6,830 |
2023-08-18 | 6,800 | 6,800 | 6,780 | 6,780 | 8,100 | 6,780 |
2023-08-17 | 6,960 | 6,960 | 6,820 | 6,830 | 28,300 | 6,830 |
2023-08-16 | 7,020 | 7,020 | 6,950 | 6,960 | 22,700 | 6,960 |
2023-08-15 | 7,080 | 7,080 | 7,010 | 7,020 | 30,400 | 7,020 |
2023-08-14 | 7,000 | 7,070 | 6,990 | 7,070 | 36,100 | 7,070 |
2023-08-10 | 6,970 | 7,000 | 6,940 | 7,000 | 36,500 | 7,000 |
2023-08-09 | 6,980 | 6,980 | 6,930 | 6,930 | 23,200 | 6,930 |
2023-08-08 | 6,910 | 6,990 | 6,910 | 6,980 | 23,900 | 6,980 |
2023-08-07 | 6,800 | 6,920 | 6,790 | 6,910 | 31,900 | 6,910 |
2023-08-04 | 6,830 | 6,850 | 6,800 | 6,850 | 17,100 | 6,850 |
2023-08-03 | 6,880 | 6,880 | 6,820 | 6,830 | 35,100 | 6,830 |
2023-08-02 | 6,900 | 6,960 | 6,880 | 6,890 | 42,900 | 6,890 |
2023-08-01 | 6,830 | 6,890 | 6,800 | 6,860 | 46,700 | 6,860 |
2023-07-31 | 6,790 | 6,830 | 6,760 | 6,770 | 41,300 | 6,770 |
2023-07-28 | 6,710 | 6,780 | 6,690 | 6,780 | 32,200 | 6,780 |
2023-07-27 | 6,700 | 6,730 | 6,680 | 6,720 | 19,200 | 6,720 |
2023-07-26 | 6,710 | 6,720 | 6,660 | 6,710 | 22,100 | 6,710 |
2023-07-25 | 6,700 | 6,730 | 6,700 | 6,710 | 13,000 | 6,710 |
2023-07-24 | 6,680 | 6,740 | 6,640 | 6,720 | 22,600 | 6,720 |
2023-07-21 | 6,620 | 6,660 | 6,600 | 6,650 | 16,100 | 6,650 |
2023-07-20 | 6,690 | 6,700 | 6,610 | 6,610 | 19,400 | 6,610 |
2023-07-19 | 6,630 | 6,630 | 6,570 | 6,610 | 17,400 | 6,610 |
2023-07-18 | 6,590 | 6,600 | 6,550 | 6,590 | 16,900 | 6,590 |
2023-07-14 | 6,560 | 6,580 | 6,510 | 6,550 | 16,600 | 6,550 |
2023-07-13 | 6,610 | 6,610 | 6,520 | 6,550 | 30,500 | 6,550 |
2023-07-12 | 6,570 | 6,580 | 6,520 | 6,560 | 19,500 | 6,560 |
2023-07-11 | 6,580 | 6,600 | 6,540 | 6,570 | 15,500 | 6,570 |
2023-07-10 | 6,500 | 6,570 | 6,500 | 6,540 | 28,000 | 6,540 |
2023-07-07 | 6,520 | 6,550 | 6,490 | 6,500 | 39,200 | 6,500 |
2023-07-06 | 6,650 | 6,650 | 6,530 | 6,580 | 37,600 | 6,580 |
2023-07-05 | 6,750 | 6,750 | 6,660 | 6,680 | 25,700 | 6,680 |
2023-07-04 | 6,770 | 6,780 | 6,730 | 6,760 | 39,500 | 6,760 |
2023-07-03 | 6,680 | 6,780 | 6,680 | 6,760 | 42,900 | 6,760 |
2023-06-30 | 6,690 | 6,700 | 6,650 | 6,700 | 26,600 | 6,700 |
2023-06-29 | 6,700 | 6,740 | 6,650 | 6,660 | 30,100 | 6,660 |
2023-06-28 | 6,650 | 6,700 | 6,630 | 6,690 | 21,700 | 6,690 |
2023-06-27 | 6,630 | 6,640 | 6,600 | 6,630 | 16,600 | 6,630 |
2023-06-26 | 6,590 | 6,630 | 6,570 | 6,630 | 22,100 | 6,630 |
2023-06-23 | 6,630 | 6,660 | 6,570 | 6,590 | 28,900 | 6,590 |
2023-06-22 | 6,690 | 6,690 | 6,620 | 6,630 | 21,600 | 6,630 |
2023-06-21 | 6,710 | 6,740 | 6,660 | 6,660 | 38,200 | 6,660 |
2023-06-20 | 6,600 | 6,700 | 6,590 | 6,700 | 59,700 | 6,700 |
2023-06-19 | 6,570 | 6,590 | 6,530 | 6,590 | 35,700 | 6,590 |
2023-06-16 | 6,480 | 6,580 | 6,450 | 6,570 | 71,400 | 6,570 |
2023-06-15 | 6,450 | 6,460 | 6,420 | 6,440 | 25,000 | 6,440 |
2023-06-14 | 6,450 | 6,460 | 6,410 | 6,450 | 23,300 | 6,450 |
2023-06-13 | 6,480 | 6,490 | 6,430 | 6,440 | 27,900 | 6,440 |
2023-06-12 | 6,440 | 6,460 | 6,420 | 6,440 | 21,000 | 6,440 |
2023-06-09 | 6,360 | 6,440 | 6,360 | 6,420 | 38,100 | 6,420 |
2023-06-08 | 6,340 | 6,380 | 6,330 | 6,370 | 25,800 | 6,370 |
2023-06-07 | 6,420 | 6,440 | 6,340 | 6,340 | 26,900 | 6,340 |
2023-06-06 | 6,390 | 6,410 | 6,370 | 6,390 | 22,300 | 6,390 |
2023-06-05 | 6,470 | 6,470 | 6,360 | 6,390 | 35,900 | 6,390 |
2023-06-02 | 6,350 | 6,440 | 6,340 | 6,430 | 52,100 | 6,430 |
2023-06-01 | 6,250 | 6,340 | 6,250 | 6,310 | 38,500 | 6,310 |
2023-05-31 | 6,310 | 6,340 | 6,250 | 6,340 | 50,100 | 6,340 |
2023-05-30 | 6,250 | 6,310 | 6,230 | 6,310 | 34,800 | 6,310 |
2023-05-29 | 6,350 | 6,360 | 6,270 | 6,290 | 39,300 | 6,290 |
2023-05-26 | 6,310 | 6,380 | 6,310 | 6,350 | 20,400 | 6,350 |
2023-05-25 | 6,270 | 6,360 | 6,260 | 6,330 | 18,200 | 6,330 |
2023-05-24 | 6,360 | 6,360 | 6,270 | 6,290 | 22,400 | 6,290 |
2023-05-23 | 6,400 | 6,420 | 6,350 | 6,380 | 47,000 | 6,380 |
2023-05-22 | 6,320 | 6,410 | 6,320 | 6,400 | 27,500 | 6,400 |
2023-05-19 | 6,330 | 6,330 | 6,280 | 6,300 | 27,400 | 6,300 |
2023-05-18 | 6,400 | 6,400 | 6,330 | 6,330 | 36,100 | 6,330 |
2023-05-17 | 6,410 | 6,410 | 6,360 | 6,410 | 39,300 | 6,410 |
2023-05-16 | 6,330 | 6,440 | 6,320 | 6,420 | 74,300 | 6,420 |
2023-05-15 | 6,280 | 6,330 | 6,250 | 6,290 | 45,700 | 6,290 |
2023-05-12 | 6,220 | 6,280 | 6,200 | 6,280 | 35,100 | 6,280 |
2023-05-11 | 6,190 | 6,220 | 6,160 | 6,210 | 24,900 | 6,210 |
2023-05-10 | 6,250 | 6,260 | 6,200 | 6,220 | 26,300 | 6,220 |
2023-05-09 | 6,210 | 6,260 | 6,190 | 6,250 | 33,300 | 6,250 |
2023-05-08 | 6,190 | 6,230 | 6,190 | 6,210 | 35,200 | 6,210 |
2023-05-02 | 6,210 | 6,220 | 6,140 | 6,180 | 22,300 | 6,180 |
2023-05-01 | 6,200 | 6,210 | 6,180 | 6,200 | 30,500 | 6,200 |
2023-04-28 | 6,150 | 6,190 | 6,150 | 6,190 | 34,700 | 6,190 |
2023-04-27 | 6,130 | 6,140 | 6,110 | 6,130 | 21,100 | 6,130 |
2023-04-26 | 6,160 | 6,170 | 6,120 | 6,140 | 24,900 | 6,140 |
2023-04-25 | 6,170 | 6,180 | 6,150 | 6,180 | 22,600 | 6,180 |
2023-04-24 | 6,130 | 6,170 | 6,130 | 6,130 | 23,600 | 6,130 |
2023-04-21 | 6,140 | 6,170 | 6,120 | 6,130 | 17,200 | 6,130 |
2023-04-20 | 6,140 | 6,180 | 6,130 | 6,150 | 17,800 | 6,150 |
2023-04-19 | 6,110 | 6,170 | 6,090 | 6,170 | 32,600 | 6,170 |
2023-04-18 | 6,150 | 6,160 | 6,120 | 6,130 | 39,000 | 6,130 |
2023-04-17 | 6,140 | 6,170 | 6,130 | 6,150 | 25,500 | 6,150 |
2023-04-14 | 6,130 | 6,150 | 6,130 | 6,130 | 44,700 | 6,130 |
2023-04-13 | 6,110 | 6,120 | 6,090 | 6,110 | 28,900 | 6,110 |
2023-04-12 | 6,080 | 6,110 | 6,080 | 6,090 | 22,300 | 6,090 |
2023-04-11 | 6,050 | 6,090 | 6,050 | 6,060 | 23,700 | 6,060 |
2023-04-10 | 6,030 | 6,040 | 6,010 | 6,040 | 19,100 | 6,040 |
2023-04-07 | 6,020 | 6,040 | 6,010 | 6,010 | 27,100 | 6,010 |
2023-04-06 | 6,010 | 6,020 | 5,980 | 6,000 | 28,000 | 6,000 |
2023-04-05 | 6,100 | 6,100 | 6,010 | 6,030 | 37,600 | 6,030 |
2023-04-04 | 6,060 | 6,110 | 6,060 | 6,100 | 57,900 | 6,100 |
2023-04-03 | 6,030 | 6,060 | 6,010 | 6,040 | 31,800 | 6,040 |
2023-03-31 | 6,010 | 6,060 | 6,000 | 6,020 | 45,900 | 6,020 |
2023-03-30 | 6,030 | 6,040 | 5,960 | 6,020 | 107,700 | 6,020 |
2023-03-29 | 6,050 | 6,120 | 6,040 | 6,120 | 244,000 | 6,120 |
2023-03-28 | 6,070 | 6,080 | 6,010 | 6,020 | 110,800 | 6,020 |
2023-03-27 | 6,090 | 6,100 | 6,060 | 6,060 | 106,600 | 6,060 |
2023-03-24 | 6,010 | 6,080 | 6,010 | 6,080 | 106,800 | 6,080 |
2023-03-23 | 6,010 | 6,040 | 6,000 | 6,020 | 54,800 | 6,020 |
2023-03-22 | 6,020 | 6,040 | 5,980 | 6,030 | 52,500 | 6,030 |
2023-03-20 | 6,040 | 6,040 | 5,970 | 5,970 | 89,100 | 5,970 |
2023-03-17 | 6,060 | 6,100 | 6,060 | 6,060 | 68,100 | 6,060 |
2023-03-16 | 6,030 | 6,070 | 6,020 | 6,070 | 43,000 | 6,070 |
2023-03-15 | 6,070 | 6,110 | 6,050 | 6,110 | 35,500 | 6,110 |
2023-03-14 | 6,040 | 6,060 | 6,010 | 6,050 | 48,700 | 6,050 |
2023-03-13 | 6,080 | 6,100 | 6,050 | 6,100 | 47,300 | 6,100 |
2023-03-10 | 6,190 | 6,200 | 6,110 | 6,120 | 55,500 | 6,120 |
2023-03-09 | 6,200 | 6,220 | 6,190 | 6,190 | 34,800 | 6,190 |
2023-03-08 | 6,170 | 6,190 | 6,160 | 6,170 | 32,700 | 6,170 |
2023-03-07 | 6,130 | 6,180 | 6,120 | 6,170 | 39,300 | 6,170 |
2023-03-06 | 6,110 | 6,130 | 6,100 | 6,110 | 28,100 | 6,110 |
2023-03-03 | 6,090 | 6,100 | 6,060 | 6,100 | 40,100 | 6,100 |
2023-03-02 | 6,060 | 6,090 | 6,050 | 6,050 | 28,400 | 6,050 |
2023-03-01 | 6,070 | 6,080 | 6,030 | 6,040 | 30,000 | 6,040 |
2023-02-28 | 6,050 | 6,090 | 6,050 | 6,090 | 26,000 | 6,090 |
2023-02-27 | 6,080 | 6,080 | 6,050 | 6,050 | 25,100 | 6,050 |
2023-02-24 | 6,050 | 6,080 | 6,030 | 6,080 | 24,000 | 6,080 |
2023-02-22 | 6,030 | 6,060 | 6,020 | 6,050 | 22,700 | 6,050 |
2023-02-21 | 6,070 | 6,070 | 6,030 | 6,030 | 21,200 | 6,030 |
2023-02-20 | 6,050 | 6,080 | 6,040 | 6,070 | 20,300 | 6,070 |
2023-02-17 | 6,030 | 6,040 | 6,010 | 6,040 | 25,300 | 6,040 |
2023-02-16 | 6,040 | 6,060 | 6,010 | 6,040 | 30,900 | 6,040 |
2023-02-15 | 6,010 | 6,030 | 5,990 | 6,030 | 21,400 | 6,030 |
2023-02-14 | 5,980 | 5,990 | 5,970 | 5,990 | 22,700 | 5,990 |
2023-02-13 | 5,980 | 6,000 | 5,930 | 5,950 | 33,400 | 5,950 |
2023-02-10 | 5,960 | 6,000 | 5,960 | 5,980 | 24,700 | 5,980 |
2023-02-09 | 5,970 | 6,000 | 5,970 | 5,970 | 22,200 | 5,970 |
2023-02-08 | 6,010 | 6,020 | 5,970 | 5,990 | 21,400 | 5,990 |
2023-02-07 | 6,040 | 6,070 | 5,990 | 5,990 | 33,800 | 5,990 |
2023-02-06 | 6,030 | 6,040 | 5,990 | 6,040 | 35,800 | 6,040 |
2023-02-03 | 5,980 | 6,000 | 5,950 | 5,990 | 33,400 | 5,990 |
2023-02-02 | 6,010 | 6,020 | 5,980 | 5,980 | 27,900 | 5,980 |
2023-02-01 | 6,030 | 6,080 | 6,000 | 6,010 | 42,800 | 6,010 |
2023-01-31 | 6,030 | 6,070 | 6,010 | 6,070 | 52,800 | 6,070 |
2023-01-30 | 5,960 | 6,010 | 5,960 | 5,990 | 50,900 | 5,990 |
2023-01-27 | 5,940 | 5,950 | 5,920 | 5,940 | 21,700 | 5,940 |
2023-01-26 | 5,950 | 5,950 | 5,920 | 5,920 | 38,100 | 5,920 |
2023-01-25 | 5,950 | 5,960 | 5,920 | 5,950 | 22,400 | 5,950 |
2023-01-24 | 5,950 | 5,950 | 5,900 | 5,950 | 32,900 | 5,950 |
2023-01-23 | 5,930 | 5,950 | 5,900 | 5,930 | 33,300 | 5,930 |
2023-01-20 | 5,910 | 5,920 | 5,890 | 5,900 | 18,300 | 5,900 |
2023-01-19 | 5,900 | 5,910 | 5,880 | 5,900 | 24,500 | 5,900 |
2023-01-18 | 5,900 | 5,920 | 5,870 | 5,900 | 29,900 | 5,900 |
2023-01-17 | 5,910 | 5,910 | 5,890 | 5,900 | 16,400 | 5,900 |
2023-01-16 | 5,880 | 5,920 | 5,870 | 5,900 | 23,200 | 5,900 |
2023-01-13 | 5,900 | 5,920 | 5,880 | 5,900 | 54,800 | 5,900 |
2023-01-12 | 5,930 | 5,940 | 5,900 | 5,910 | 25,800 | 5,910 |
2023-01-11 | 5,940 | 5,960 | 5,930 | 5,940 | 20,200 | 5,940 |
2023-01-10 | 5,960 | 5,990 | 5,910 | 5,920 | 21,800 | 5,920 |
2023-01-06 | 5,930 | 5,940 | 5,900 | 5,910 | 29,000 | 5,910 |
2023-01-05 | 5,930 | 5,930 | 5,900 | 5,930 | 35,300 | 5,930 |
2023-01-04 | 6,010 | 6,010 | 5,940 | 5,940 | 45,100 | 5,940 |
分割・併合履歴 : [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株