9983 (株)ファーストリテイリング 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 | 65,230 | 65,640 | 64,440 | 65,310 | 480,600 | 21,770 |
2021-12-29 | 66,580 | 66,580 | 65,010 | 65,670 | 412,000 | 21,890 |
2021-12-28 | 66,770 | 66,950 | 66,100 | 66,140 | 349,200 | 22,046.70 |
2021-12-27 | 67,480 | 67,530 | 66,260 | 66,360 | 352,600 | 22,120 |
2021-12-24 | 67,750 | 68,410 | 67,510 | 67,540 | 224,500 | 22,513.30 |
2021-12-23 | 68,180 | 68,320 | 67,490 | 68,200 | 297,300 | 22,733.30 |
2021-12-22 | 68,740 | 68,850 | 67,860 | 68,300 | 306,700 | 22,766.70 |
2021-12-21 | 67,270 | 68,470 | 67,020 | 68,350 | 428,700 | 22,783.30 |
2021-12-20 | 67,390 | 68,330 | 66,300 | 66,560 | 676,300 | 22,186.70 |
2021-12-17 | 68,990 | 69,390 | 67,900 | 68,060 | 659,100 | 22,686.70 |
2021-12-16 | 68,380 | 68,970 | 67,530 | 68,970 | 600,500 | 22,990 |
2021-12-15 | 67,770 | 67,940 | 66,730 | 66,960 | 439,400 | 22,320 |
2021-12-14 | 69,310 | 69,500 | 67,720 | 67,860 | 486,900 | 22,620 |
2021-12-13 | 68,420 | 70,030 | 68,120 | 69,760 | 573,500 | 23,253.30 |
2021-12-10 | 68,020 | 68,980 | 67,770 | 68,000 | 743,000 | 22,666.70 |
2021-12-09 | 68,890 | 68,960 | 68,170 | 68,630 | 436,500 | 22,876.70 |
2021-12-08 | 69,000 | 69,070 | 67,960 | 68,750 | 577,100 | 22,916.70 |
2021-12-07 | 67,780 | 68,920 | 67,260 | 67,860 | 727,400 | 22,620 |
2021-12-06 | 66,900 | 67,950 | 65,540 | 67,810 | 547,900 | 22,603.30 |
2021-12-03 | 66,010 | 67,000 | 65,380 | 66,650 | 860,900 | 22,216.70 |
2021-12-02 | 66,080 | 67,920 | 65,110 | 67,140 | 894,400 | 22,380 |
2021-12-01 | 67,270 | 68,140 | 66,050 | 67,080 | 843,200 | 22,360 |
2021-11-30 | 71,500 | 71,600 | 67,340 | 67,400 | 929,600 | 22,466.70 |
2021-11-29 | 70,240 | 71,820 | 70,010 | 70,500 | 706,000 | 23,500 |
2021-11-26 | 73,460 | 73,820 | 71,200 | 71,630 | 752,600 | 23,876.70 |
2021-11-25 | 73,060 | 74,330 | 72,990 | 74,070 | 388,200 | 24,690 |
2021-11-24 | 74,300 | 74,680 | 72,440 | 72,890 | 387,400 | 24,296.70 |
2021-11-22 | 73,120 | 74,250 | 72,790 | 74,120 | 333,800 | 24,706.70 |
2021-11-19 | 74,500 | 74,500 | 73,620 | 73,770 | 352,400 | 24,590 |
2021-11-18 | 74,430 | 74,500 | 72,900 | 74,070 | 559,000 | 24,690 |
2021-11-17 | 76,020 | 76,200 | 74,880 | 74,990 | 357,200 | 24,996.70 |
2021-11-16 | 75,840 | 76,400 | 75,660 | 75,940 | 328,900 | 25,313.30 |
2021-11-15 | 76,140 | 76,240 | 75,480 | 75,840 | 328,200 | 25,280 |
2021-11-12 | 75,920 | 76,610 | 75,810 | 76,140 | 514,400 | 25,380 |
2021-11-11 | 75,600 | 77,150 | 75,470 | 76,230 | 420,000 | 25,410 |
2021-11-10 | 75,610 | 76,370 | 75,300 | 75,720 | 457,800 | 25,240 |
2021-11-09 | 77,990 | 78,280 | 75,990 | 76,030 | 716,100 | 25,343.30 |
2021-11-08 | 80,500 | 80,600 | 78,330 | 78,510 | 466,100 | 26,170 |
2021-11-05 | 80,110 | 80,480 | 79,100 | 80,030 | 493,600 | 26,676.70 |
2021-11-04 | 80,490 | 81,380 | 78,520 | 79,220 | 708,700 | 26,406.70 |
2021-11-02 | 77,670 | 79,270 | 77,620 | 78,990 | 539,000 | 26,330 |
2021-11-01 | 77,500 | 79,360 | 77,220 | 78,700 | 937,300 | 26,233.30 |
2021-10-29 | 74,440 | 75,860 | 73,390 | 75,510 | 622,700 | 25,170 |
2021-10-28 | 73,850 | 75,170 | 73,700 | 74,450 | 471,300 | 24,816.70 |
2021-10-27 | 73,500 | 74,890 | 72,910 | 74,890 | 490,200 | 24,963.30 |
2021-10-26 | 71,070 | 73,780 | 70,820 | 73,530 | 814,900 | 24,510 |
2021-10-25 | 71,710 | 71,770 | 69,230 | 70,000 | 877,400 | 23,333.30 |
2021-10-22 | 72,700 | 73,730 | 72,090 | 72,780 | 606,300 | 24,260 |
2021-10-21 | 75,190 | 75,730 | 73,200 | 73,250 | 574,400 | 24,416.70 |
2021-10-20 | 75,660 | 76,120 | 75,360 | 75,500 | 446,700 | 25,166.70 |
2021-10-19 | 73,800 | 75,170 | 73,630 | 75,030 | 498,100 | 25,010 |
2021-10-18 | 73,150 | 74,480 | 73,010 | 73,480 | 726,700 | 24,493.30 |
2021-10-15 | 72,710 | 72,910 | 70,570 | 72,780 | 1,058,900 | 24,260 |
2021-10-14 | 72,100 | 73,010 | 71,650 | 72,870 | 576,800 | 24,290 |
2021-10-13 | 70,460 | 72,420 | 70,360 | 71,540 | 511,400 | 23,846.70 |
2021-10-12 | 73,180 | 73,390 | 71,070 | 71,110 | 645,400 | 23,703.30 |
2021-10-11 | 72,200 | 74,700 | 71,510 | 73,520 | 526,800 | 24,506.70 |
2021-10-08 | 72,100 | 73,660 | 71,690 | 72,480 | 753,000 | 24,160 |
2021-10-07 | 70,590 | 72,650 | 70,350 | 71,470 | 587,000 | 23,823.30 |
2021-10-06 | 72,850 | 73,560 | 69,940 | 70,590 | 990,500 | 23,530 |
2021-10-05 | 75,250 | 75,990 | 72,510 | 72,850 | 997,300 | 24,283.30 |
2021-10-04 | 80,200 | 80,450 | 77,960 | 78,270 | 682,700 | 26,090 |
2021-10-01 | 82,000 | 82,060 | 78,320 | 79,020 | 975,700 | 26,340 |
2021-09-30 | 79,800 | 82,690 | 79,750 | 82,480 | 1,542,900 | 27,493.30 |
2021-09-29 | 77,770 | 79,290 | 77,580 | 79,080 | 578,800 | 26,360 |
2021-09-28 | 79,240 | 80,910 | 78,300 | 78,670 | 923,000 | 26,223.30 |
2021-09-27 | 77,130 | 78,920 | 76,850 | 78,880 | 521,200 | 26,293.30 |
2021-09-24 | 77,150 | 77,340 | 76,530 | 77,100 | 521,000 | 25,700 |
2021-09-22 | 74,630 | 76,150 | 74,440 | 75,960 | 519,100 | 25,320 |
2021-09-21 | 75,500 | 76,750 | 74,620 | 74,630 | 615,100 | 24,876.70 |
2021-09-17 | 77,380 | 77,460 | 76,340 | 76,390 | 541,000 | 25,463.30 |
2021-09-16 | 76,970 | 77,760 | 76,340 | 76,660 | 578,300 | 25,553.30 |
2021-09-15 | 74,860 | 76,280 | 74,840 | 75,940 | 458,800 | 25,313.30 |
2021-09-14 | 75,720 | 76,640 | 75,310 | 75,530 | 442,600 | 25,176.70 |
2021-09-13 | 75,860 | 75,860 | 74,770 | 75,670 | 322,500 | 25,223.30 |
2021-09-10 | 76,130 | 76,370 | 75,200 | 75,880 | 798,300 | 25,293.30 |
2021-09-09 | 75,400 | 75,590 | 74,990 | 75,400 | 422,600 | 25,133.30 |
2021-09-08 | 75,910 | 76,680 | 74,800 | 75,890 | 660,400 | 25,296.70 |
2021-09-07 | 76,510 | 77,080 | 75,590 | 75,950 | 572,700 | 25,316.70 |
2021-09-06 | 76,320 | 76,800 | 75,610 | 76,620 | 717,000 | 25,540 |
2021-09-03 | 72,460 | 74,680 | 71,700 | 74,630 | 793,300 | 24,876.70 |
2021-09-02 | 73,560 | 73,630 | 72,810 | 73,200 | 448,600 | 24,400 |
2021-09-01 | 72,700 | 73,690 | 72,500 | 73,350 | 596,500 | 24,450 |
2021-08-31 | 70,530 | 72,520 | 70,150 | 72,520 | 661,400 | 24,173.30 |
2021-08-30 | 72,480 | 72,680 | 71,030 | 71,030 | 414,500 | 23,676.70 |
2021-08-27 | 72,440 | 72,850 | 71,800 | 72,510 | 383,800 | 24,170 |
2021-08-26 | 73,730 | 73,770 | 72,850 | 73,340 | 294,000 | 24,446.70 |
2021-08-25 | 73,460 | 74,150 | 73,070 | 73,220 | 299,500 | 24,406.70 |
2021-08-24 | 73,000 | 73,670 | 72,950 | 73,460 | 394,400 | 24,486.70 |
2021-08-23 | 71,760 | 73,070 | 71,480 | 72,870 | 453,100 | 24,290 |
2021-08-20 | 73,300 | 73,460 | 71,830 | 72,050 | 429,400 | 24,016.70 |
2021-08-19 | 73,600 | 73,840 | 72,990 | 73,240 | 448,300 | 24,413.30 |
2021-08-18 | 73,170 | 73,930 | 72,440 | 73,800 | 313,400 | 24,600 |
2021-08-17 | 73,450 | 73,770 | 73,140 | 73,150 | 264,000 | 24,383.30 |
2021-08-16 | 74,820 | 74,880 | 73,020 | 73,220 | 420,200 | 24,406.70 |
2021-08-13 | 75,280 | 75,800 | 74,920 | 75,430 | 508,100 | 25,143.30 |
2021-08-12 | 76,400 | 76,870 | 75,300 | 75,390 | 504,800 | 25,130 |
2021-08-11 | 74,690 | 75,600 | 74,300 | 75,600 | 404,300 | 25,200 |
2021-08-10 | 73,680 | 74,470 | 73,200 | 74,030 | 346,900 | 24,676.70 |
2021-08-06 | 72,850 | 73,730 | 72,850 | 73,320 | 250,100 | 24,440 |
2021-08-05 | 73,400 | 74,330 | 73,110 | 73,130 | 276,100 | 24,376.70 |
2021-08-04 | 73,130 | 73,800 | 72,800 | 73,650 | 341,100 | 24,550 |
2021-08-03 | 73,050 | 73,490 | 72,430 | 73,130 | 452,500 | 24,376.70 |
2021-08-02 | 73,800 | 74,350 | 73,380 | 73,790 | 426,100 | 24,596.70 |
2021-07-30 | 74,500 | 74,540 | 73,410 | 73,920 | 493,400 | 24,640 |
2021-07-29 | 74,060 | 74,970 | 73,960 | 74,630 | 375,200 | 24,876.70 |
2021-07-28 | 74,900 | 75,290 | 73,670 | 73,960 | 613,200 | 24,653.30 |
2021-07-27 | 75,790 | 76,440 | 75,430 | 75,970 | 320,400 | 25,323.30 |
2021-07-26 | 76,560 | 76,830 | 75,510 | 75,810 | 413,700 | 25,270 |
2021-07-21 | 76,650 | 76,960 | 74,860 | 75,120 | 567,900 | 25,040 |
2021-07-20 | 75,510 | 76,440 | 75,370 | 75,800 | 653,100 | 25,266.70 |
2021-07-19 | 76,020 | 77,070 | 75,910 | 76,660 | 558,200 | 25,553.30 |
2021-07-16 | 77,200 | 78,100 | 75,630 | 77,520 | 1,267,000 | 25,840 |
2021-07-15 | 80,500 | 80,750 | 79,280 | 79,600 | 486,200 | 26,533.30 |
2021-07-14 | 80,510 | 81,030 | 80,060 | 80,490 | 429,500 | 26,830 |
2021-07-13 | 81,300 | 81,850 | 80,840 | 80,840 | 452,600 | 26,946.70 |
2021-07-12 | 81,400 | 82,140 | 80,610 | 80,610 | 534,800 | 26,870 |
2021-07-09 | 78,600 | 80,020 | 78,010 | 79,680 | 923,100 | 26,560 |
2021-07-08 | 80,560 | 80,860 | 79,380 | 79,900 | 607,600 | 26,633.30 |
2021-07-07 | 80,510 | 81,600 | 80,090 | 80,960 | 548,700 | 26,986.70 |
2021-07-06 | 81,690 | 82,510 | 81,460 | 81,870 | 378,100 | 27,290 |
2021-07-05 | 82,250 | 82,940 | 81,320 | 81,500 | 462,600 | 27,166.70 |
2021-07-02 | 83,350 | 83,770 | 82,830 | 83,080 | 381,800 | 27,693.30 |
2021-07-01 | 83,700 | 84,070 | 82,780 | 83,830 | 384,700 | 27,943.30 |
2021-06-30 | 83,640 | 84,040 | 82,650 | 83,630 | 454,000 | 27,876.70 |
2021-06-29 | 84,750 | 85,140 | 83,210 | 83,680 | 555,200 | 27,893.30 |
2021-06-28 | 82,710 | 84,930 | 82,410 | 84,700 | 568,400 | 28,233.30 |
2021-06-25 | 83,330 | 83,650 | 82,710 | 82,710 | 379,900 | 27,570 |
2021-06-24 | 82,730 | 83,260 | 81,990 | 82,910 | 325,600 | 27,636.70 |
2021-06-23 | 81,350 | 83,330 | 81,280 | 83,020 | 612,700 | 27,673.30 |
2021-06-22 | 80,800 | 81,440 | 79,880 | 81,350 | 882,700 | 27,116.70 |
2021-06-21 | 81,450 | 81,450 | 78,100 | 78,880 | 1,013,600 | 26,293.30 |
2021-06-18 | 82,710 | 83,560 | 82,260 | 82,470 | 670,600 | 27,490 |
2021-06-17 | 80,880 | 82,150 | 80,730 | 81,860 | 612,400 | 27,286.70 |
2021-06-16 | 83,400 | 83,940 | 81,430 | 81,770 | 634,900 | 27,256.70 |
2021-06-15 | 84,100 | 84,670 | 83,820 | 84,060 | 500,900 | 28,020 |
2021-06-14 | 83,390 | 84,420 | 83,050 | 84,330 | 468,000 | 28,110 |
2021-06-11 | 83,360 | 83,620 | 82,500 | 82,500 | 611,200 | 27,500 |
2021-06-10 | 82,530 | 83,520 | 82,450 | 83,280 | 449,900 | 27,760 |
2021-06-09 | 82,900 | 83,420 | 82,500 | 82,830 | 366,600 | 27,610 |
2021-06-08 | 84,200 | 84,700 | 82,600 | 83,260 | 501,300 | 27,753.30 |
2021-06-07 | 85,750 | 86,090 | 84,120 | 84,120 | 493,100 | 28,040 |
2021-06-04 | 84,400 | 85,580 | 84,010 | 85,100 | 608,200 | 28,366.70 |
2021-06-03 | 87,710 | 87,920 | 84,550 | 85,100 | 1,042,400 | 28,366.70 |
2021-06-02 | 88,110 | 88,840 | 87,450 | 88,770 | 547,100 | 29,590 |
2021-06-01 | 89,750 | 90,300 | 88,560 | 88,900 | 500,500 | 29,633.30 |
2021-05-31 | 89,500 | 90,500 | 88,480 | 89,170 | 596,500 | 29,723.30 |
2021-05-28 | 88,880 | 89,860 | 88,580 | 89,830 | 795,700 | 29,943.30 |
2021-05-27 | 88,030 | 88,030 | 86,660 | 87,980 | 747,700 | 29,326.70 |
2021-05-26 | 87,040 | 88,400 | 86,990 | 88,030 | 464,300 | 29,343.30 |
2021-05-25 | 87,180 | 87,970 | 86,770 | 87,570 | 458,300 | 29,190 |
2021-05-24 | 86,210 | 87,660 | 85,850 | 86,760 | 465,300 | 28,920 |
2021-05-21 | 86,340 | 87,180 | 85,830 | 86,630 | 549,800 | 28,876.70 |
2021-05-20 | 84,300 | 86,150 | 83,880 | 85,700 | 732,600 | 28,566.70 |
2021-05-19 | 87,000 | 87,630 | 85,500 | 86,150 | 962,500 | 28,716.70 |
2021-05-18 | 86,000 | 89,130 | 85,810 | 88,930 | 823,700 | 29,643.30 |
2021-05-17 | 87,480 | 87,610 | 84,700 | 86,090 | 535,900 | 28,696.70 |
2021-05-14 | 84,470 | 86,930 | 83,830 | 86,930 | 905,000 | 28,976.70 |
2021-05-13 | 86,440 | 86,490 | 83,730 | 84,220 | 846,000 | 28,073.30 |
2021-05-12 | 87,470 | 88,740 | 86,400 | 87,050 | 877,200 | 29,016.70 |
2021-05-11 | 87,110 | 87,930 | 86,520 | 87,040 | 641,600 | 29,013.30 |
2021-05-10 | 91,140 | 91,520 | 87,300 | 87,660 | 1,044,700 | 29,220 |
2021-05-07 | 92,880 | 93,000 | 91,420 | 92,110 | 684,600 | 30,703.30 |
2021-05-06 | 90,110 | 92,890 | 90,040 | 92,790 | 829,100 | 30,930 |
2021-04-30 | 89,520 | 89,920 | 88,600 | 89,710 | 528,300 | 29,903.30 |
2021-04-28 | 89,650 | 90,100 | 88,530 | 89,730 | 483,500 | 29,910 |
2021-04-27 | 88,600 | 89,620 | 88,310 | 89,340 | 544,700 | 29,780 |
2021-04-26 | 87,000 | 88,830 | 86,180 | 88,220 | 639,200 | 29,406.70 |
2021-04-23 | 86,700 | 87,760 | 86,230 | 87,490 | 411,200 | 29,163.30 |
2021-04-22 | 86,820 | 87,860 | 85,800 | 87,820 | 609,400 | 29,273.30 |
2021-04-21 | 85,900 | 86,770 | 85,400 | 85,680 | 689,400 | 28,560 |
2021-04-20 | 87,920 | 88,970 | 87,080 | 87,400 | 635,500 | 29,133.30 |
2021-04-19 | 89,950 | 90,230 | 88,310 | 89,340 | 538,100 | 29,780 |
2021-04-16 | 90,120 | 91,220 | 89,870 | 90,230 | 583,200 | 30,076.70 |
2021-04-15 | 89,280 | 90,390 | 88,660 | 89,800 | 360,400 | 29,933.30 |
2021-04-14 | 91,200 | 91,610 | 89,340 | 89,750 | 545,800 | 29,916.70 |
2021-04-13 | 87,300 | 90,730 | 87,300 | 90,720 | 827,200 | 30,240 |
2021-04-12 | 87,850 | 88,630 | 86,820 | 87,310 | 586,600 | 29,103.30 |
2021-04-09 | 92,600 | 92,610 | 87,080 | 87,890 | 1,430,300 | 29,296.70 |
2021-04-08 | 89,110 | 91,270 | 88,880 | 90,980 | 627,000 | 30,326.70 |
2021-04-07 | 91,100 | 91,220 | 89,440 | 89,490 | 612,500 | 29,830 |
2021-04-06 | 93,370 | 93,740 | 90,630 | 91,210 | 756,500 | 30,403.30 |
2021-04-05 | 92,160 | 93,150 | 91,830 | 92,600 | 708,200 | 30,866.70 |
2021-04-02 | 88,780 | 90,500 | 88,650 | 90,470 | 650,400 | 30,156.70 |
2021-04-01 | 88,000 | 89,190 | 87,410 | 87,960 | 569,800 | 29,320 |
2021-03-31 | 88,560 | 89,100 | 87,130 | 88,130 | 731,500 | 29,376.70 |
2021-03-30 | 87,770 | 89,400 | 87,030 | 89,130 | 706,400 | 29,710 |
2021-03-29 | 86,150 | 88,250 | 85,600 | 86,390 | 800,400 | 28,796.70 |
2021-03-26 | 85,990 | 86,170 | 83,660 | 85,650 | 915,200 | 28,550 |
2021-03-25 | 82,910 | 85,170 | 82,570 | 84,900 | 916,400 | 28,300 |
2021-03-24 | 85,580 | 86,030 | 83,000 | 83,740 | 1,054,700 | 27,913.30 |
2021-03-23 | 87,470 | 88,930 | 85,640 | 86,800 | 1,068,000 | 28,933.30 |
2021-03-22 | 88,000 | 89,780 | 86,560 | 86,890 | 1,331,200 | 28,963.30 |
2021-03-19 | 96,000 | 97,650 | 90,300 | 91,020 | 1,542,800 | 30,340 |
2021-03-18 | 97,610 | 99,200 | 96,060 | 96,930 | 678,300 | 32,310 |
2021-03-17 | 94,500 | 96,240 | 94,190 | 96,000 | 421,900 | 32,000 |
2021-03-16 | 95,010 | 96,880 | 94,310 | 95,190 | 495,500 | 31,730 |
2021-03-15 | 95,330 | 97,190 | 94,870 | 95,390 | 619,200 | 31,796.70 |
2021-03-12 | 93,510 | 95,380 | 92,400 | 94,700 | 1,131,800 | 31,566.70 |
2021-03-11 | 91,830 | 94,990 | 91,830 | 94,830 | 656,000 | 31,610 |
2021-03-10 | 94,020 | 94,200 | 91,610 | 91,750 | 726,100 | 30,583.30 |
2021-03-09 | 93,000 | 94,980 | 91,830 | 94,020 | 758,300 | 31,340 |
2021-03-08 | 98,840 | 99,250 | 93,320 | 94,280 | 905,000 | 31,426.70 |
2021-03-05 | 97,200 | 97,620 | 93,720 | 95,870 | 1,393,100 | 31,956.70 |
2021-03-04 | 101,950 | 102,950 | 98,830 | 99,230 | 1,077,900 | 33,076.70 |
2021-03-03 | 104,750 | 106,300 | 103,600 | 104,950 | 546,500 | 34,983.30 |
2021-03-02 | 109,950 | 110,500 | 104,700 | 104,700 | 671,800 | 34,900 |
2021-03-01 | 106,150 | 108,050 | 105,600 | 107,850 | 532,600 | 35,950 |
2021-02-26 | 107,700 | 108,450 | 105,000 | 105,000 | 773,600 | 35,000 |
2021-02-25 | 108,600 | 109,550 | 107,200 | 109,550 | 621,000 | 36,516.70 |
2021-02-24 | 105,000 | 108,450 | 104,800 | 107,000 | 749,700 | 35,666.70 |
2021-02-22 | 105,750 | 107,100 | 104,400 | 104,900 | 451,300 | 34,966.70 |
2021-02-19 | 105,250 | 107,750 | 103,250 | 104,750 | 731,800 | 34,916.70 |
2021-02-18 | 103,450 | 107,500 | 103,350 | 107,350 | 838,600 | 35,783.30 |
2021-02-17 | 102,200 | 103,250 | 100,700 | 102,650 | 455,800 | 34,216.70 |
2021-02-16 | 100,600 | 104,100 | 99,870 | 102,500 | 773,200 | 34,166.70 |
2021-02-15 | 95,690 | 99,780 | 95,650 | 99,460 | 642,000 | 33,153.30 |
2021-02-12 | 95,940 | 97,020 | 95,210 | 95,550 | 660,600 | 31,850 |
2021-02-10 | 94,650 | 95,530 | 94,220 | 95,530 | 468,300 | 31,843.30 |
2021-02-09 | 93,630 | 95,480 | 92,820 | 95,130 | 594,800 | 31,710 |
2021-02-08 | 91,920 | 93,740 | 91,690 | 93,630 | 624,000 | 31,210 |
2021-02-05 | 92,190 | 92,970 | 91,350 | 92,210 | 494,000 | 30,736.70 |
2021-02-04 | 92,200 | 92,920 | 91,020 | 91,020 | 379,400 | 30,340 |
2021-02-03 | 91,060 | 92,280 | 90,320 | 92,200 | 500,000 | 30,733.30 |
2021-02-02 | 91,520 | 91,760 | 90,260 | 91,510 | 380,500 | 30,503.30 |
2021-02-01 | 90,030 | 91,550 | 89,650 | 91,520 | 367,200 | 30,506.70 |
2021-01-29 | 91,100 | 91,890 | 89,480 | 89,820 | 516,300 | 29,940 |
2021-01-28 | 88,800 | 91,250 | 88,780 | 90,460 | 462,000 | 30,153.30 |
2021-01-27 | 92,290 | 92,700 | 90,470 | 90,680 | 382,700 | 30,226.70 |
2021-01-26 | 93,600 | 93,680 | 91,400 | 91,640 | 532,400 | 30,546.70 |
2021-01-25 | 92,030 | 94,000 | 91,460 | 94,000 | 499,400 | 31,333.30 |
2021-01-22 | 91,820 | 92,330 | 91,130 | 91,820 | 324,400 | 30,606.70 |
2021-01-21 | 92,190 | 92,400 | 91,160 | 91,870 | 323,100 | 30,623.30 |
2021-01-20 | 93,500 | 93,500 | 90,900 | 91,110 | 562,400 | 30,370 |
2021-01-19 | 91,420 | 93,540 | 91,040 | 92,970 | 677,900 | 30,990 |
2021-01-18 | 89,790 | 90,850 | 88,970 | 90,210 | 372,200 | 30,070 |
2021-01-15 | 93,800 | 94,640 | 90,550 | 90,990 | 848,400 | 30,330 |
2021-01-14 | 92,170 | 95,310 | 91,510 | 93,660 | 860,200 | 31,220 |
2021-01-13 | 91,120 | 92,750 | 90,720 | 92,130 | 481,300 | 30,710 |
2021-01-12 | 90,760 | 92,220 | 90,010 | 91,110 | 582,900 | 30,370 |
2021-01-08 | 89,620 | 91,730 | 88,850 | 91,730 | 967,600 | 30,576.70 |
2021-01-07 | 87,950 | 88,430 | 86,960 | 88,350 | 692,100 | 29,450 |
2021-01-06 | 88,640 | 88,990 | 86,850 | 86,960 | 632,200 | 28,986.70 |
2021-01-05 | 90,100 | 90,560 | 89,170 | 89,170 | 560,900 | 29,723.30 |
2021-01-04 | 93,970 | 94,180 | 91,000 | 91,050 | 652,100 | 30,350 |
分割・併合履歴 : [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株