9993 (株)ヤマザワ 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 | 1,725 | 1,748 | 1,717 | 1,747 | 6,400 | 1,747 |
2020-12-29 | 1,741 | 1,751 | 1,720 | 1,735 | 11,900 | 1,735 |
2020-12-28 | 1,750 | 1,751 | 1,740 | 1,746 | 3,700 | 1,746 |
2020-12-25 | 1,788 | 1,788 | 1,754 | 1,755 | 3,700 | 1,755 |
2020-12-24 | 1,790 | 1,790 | 1,778 | 1,789 | 3,300 | 1,789 |
2020-12-23 | 1,771 | 1,792 | 1,771 | 1,792 | 2,800 | 1,792 |
2020-12-22 | 1,778 | 1,782 | 1,763 | 1,777 | 2,000 | 1,777 |
2020-12-21 | 1,785 | 1,785 | 1,775 | 1,785 | 1,900 | 1,785 |
2020-12-18 | 1,790 | 1,790 | 1,771 | 1,785 | 5,100 | 1,785 |
2020-12-17 | 1,751 | 1,794 | 1,751 | 1,794 | 6,000 | 1,794 |
2020-12-16 | 1,735 | 1,752 | 1,735 | 1,749 | 3,500 | 1,749 |
2020-12-15 | 1,734 | 1,749 | 1,734 | 1,734 | 3,700 | 1,734 |
2020-12-14 | 1,729 | 1,740 | 1,729 | 1,734 | 4,000 | 1,734 |
2020-12-11 | 1,738 | 1,743 | 1,725 | 1,739 | 5,500 | 1,739 |
2020-12-10 | 1,764 | 1,764 | 1,733 | 1,738 | 1,600 | 1,738 |
2020-12-09 | 1,741 | 1,741 | 1,730 | 1,735 | 1,000 | 1,735 |
2020-12-08 | 1,737 | 1,737 | 1,721 | 1,729 | 2,800 | 1,729 |
2020-12-07 | 1,745 | 1,750 | 1,731 | 1,731 | 2,100 | 1,731 |
2020-12-04 | 1,740 | 1,744 | 1,731 | 1,744 | 1,900 | 1,744 |
2020-12-03 | 1,742 | 1,749 | 1,740 | 1,740 | 700 | 1,740 |
2020-12-02 | 1,743 | 1,743 | 1,724 | 1,726 | 4,000 | 1,726 |
2020-12-01 | 1,726 | 1,737 | 1,725 | 1,728 | 1,300 | 1,728 |
2020-11-30 | 1,753 | 1,753 | 1,726 | 1,726 | 2,300 | 1,726 |
2020-11-27 | 1,733 | 1,759 | 1,733 | 1,759 | 4,600 | 1,759 |
2020-11-26 | 1,733 | 1,758 | 1,733 | 1,733 | 1,000 | 1,733 |
2020-11-25 | 1,759 | 1,775 | 1,733 | 1,733 | 4,300 | 1,733 |
2020-11-24 | 1,799 | 1,799 | 1,765 | 1,767 | 10,600 | 1,767 |
2020-11-20 | 1,762 | 1,784 | 1,762 | 1,784 | 4,900 | 1,784 |
2020-11-19 | 1,760 | 1,779 | 1,756 | 1,762 | 4,600 | 1,762 |
2020-11-18 | 1,770 | 1,770 | 1,750 | 1,760 | 2,800 | 1,760 |
2020-11-17 | 1,760 | 1,769 | 1,760 | 1,769 | 3,000 | 1,769 |
2020-11-16 | 1,739 | 1,770 | 1,739 | 1,760 | 10,200 | 1,760 |
2020-11-13 | 1,750 | 1,750 | 1,732 | 1,739 | 4,900 | 1,739 |
2020-11-12 | 1,749 | 1,750 | 1,740 | 1,750 | 2,500 | 1,750 |
2020-11-11 | 1,759 | 1,759 | 1,740 | 1,749 | 3,900 | 1,749 |
2020-11-10 | 1,774 | 1,774 | 1,734 | 1,742 | 8,800 | 1,742 |
2020-11-09 | 1,739 | 1,745 | 1,724 | 1,745 | 4,500 | 1,745 |
2020-11-06 | 1,741 | 1,749 | 1,735 | 1,738 | 3,800 | 1,738 |
2020-11-05 | 1,742 | 1,743 | 1,730 | 1,743 | 2,600 | 1,743 |
2020-11-04 | 1,720 | 1,743 | 1,720 | 1,742 | 2,300 | 1,742 |
2020-11-02 | 1,708 | 1,709 | 1,706 | 1,706 | 1,700 | 1,706 |
2020-10-30 | 1,726 | 1,726 | 1,710 | 1,710 | 2,300 | 1,710 |
2020-10-29 | 1,722 | 1,735 | 1,722 | 1,734 | 1,000 | 1,734 |
2020-10-28 | 1,763 | 1,763 | 1,741 | 1,754 | 1,700 | 1,754 |
2020-10-27 | 1,714 | 1,769 | 1,714 | 1,769 | 2,500 | 1,769 |
2020-10-26 | 1,738 | 1,738 | 1,723 | 1,726 | 3,700 | 1,726 |
2020-10-23 | 1,723 | 1,726 | 1,707 | 1,714 | 4,100 | 1,714 |
2020-10-22 | 1,732 | 1,747 | 1,731 | 1,734 | 2,400 | 1,734 |
2020-10-21 | 1,740 | 1,740 | 1,730 | 1,730 | 1,200 | 1,730 |
2020-10-20 | 1,777 | 1,777 | 1,733 | 1,733 | 2,800 | 1,733 |
2020-10-19 | 1,740 | 1,760 | 1,740 | 1,756 | 1,400 | 1,756 |
2020-10-16 | 1,766 | 1,766 | 1,737 | 1,740 | 4,800 | 1,740 |
2020-10-15 | 1,773 | 1,784 | 1,765 | 1,769 | 1,500 | 1,769 |
2020-10-14 | 1,784 | 1,784 | 1,764 | 1,764 | 2,300 | 1,764 |
2020-10-13 | 1,787 | 1,798 | 1,783 | 1,783 | 2,800 | 1,783 |
2020-10-12 | 1,850 | 1,866 | 1,769 | 1,802 | 19,100 | 1,802 |
2020-10-09 | 1,854 | 1,892 | 1,820 | 1,840 | 34,100 | 1,840 |
2020-10-08 | 1,812 | 1,824 | 1,781 | 1,824 | 9,200 | 1,824 |
2020-10-07 | 1,797 | 1,808 | 1,786 | 1,808 | 4,300 | 1,808 |
2020-10-06 | 1,808 | 1,819 | 1,777 | 1,788 | 7,000 | 1,788 |
2020-10-05 | 1,769 | 1,832 | 1,764 | 1,794 | 7,900 | 1,794 |
2020-10-02 | 1,802 | 1,804 | 1,734 | 1,735 | 13,400 | 1,735 |
2020-09-30 | 1,820 | 1,854 | 1,787 | 1,817 | 13,400 | 1,817 |
2020-09-29 | 1,819 | 1,835 | 1,792 | 1,825 | 12,700 | 1,825 |
2020-09-28 | 1,781 | 1,806 | 1,780 | 1,806 | 14,700 | 1,806 |
2020-09-25 | 1,795 | 1,795 | 1,760 | 1,780 | 3,000 | 1,780 |
2020-09-24 | 1,745 | 1,797 | 1,745 | 1,795 | 9,100 | 1,795 |
2020-09-23 | 1,790 | 1,800 | 1,790 | 1,800 | 9,400 | 1,800 |
2020-09-18 | 1,800 | 1,800 | 1,784 | 1,798 | 8,800 | 1,798 |
2020-09-17 | 1,763 | 1,799 | 1,763 | 1,794 | 4,600 | 1,794 |
2020-09-16 | 1,773 | 1,790 | 1,765 | 1,790 | 4,100 | 1,790 |
2020-09-15 | 1,774 | 1,774 | 1,774 | 1,774 | 700 | 1,774 |
2020-09-14 | 1,753 | 1,779 | 1,753 | 1,776 | 2,900 | 1,776 |
2020-09-11 | 1,780 | 1,786 | 1,740 | 1,779 | 8,100 | 1,779 |
2020-09-10 | 1,762 | 1,765 | 1,750 | 1,765 | 4,300 | 1,765 |
2020-09-09 | 1,738 | 1,762 | 1,735 | 1,762 | 5,900 | 1,762 |
2020-09-08 | 1,751 | 1,751 | 1,737 | 1,750 | 2,400 | 1,750 |
2020-09-07 | 1,735 | 1,754 | 1,735 | 1,751 | 1,200 | 1,751 |
2020-09-04 | 1,759 | 1,759 | 1,679 | 1,735 | 4,600 | 1,735 |
2020-09-03 | 1,754 | 1,759 | 1,743 | 1,759 | 5,900 | 1,759 |
2020-09-02 | 1,750 | 1,754 | 1,741 | 1,753 | 3,400 | 1,753 |
2020-09-01 | 1,743 | 1,752 | 1,735 | 1,750 | 4,200 | 1,750 |
2020-08-31 | 1,730 | 1,753 | 1,726 | 1,743 | 7,600 | 1,743 |
2020-08-28 | 1,728 | 1,742 | 1,703 | 1,727 | 28,900 | 1,727 |
2020-08-27 | 1,700 | 1,705 | 1,700 | 1,701 | 47,000 | 1,701 |
2020-08-26 | 1,700 | 1,717 | 1,700 | 1,700 | 17,700 | 1,700 |
2020-08-25 | 1,728 | 1,735 | 1,700 | 1,700 | 15,000 | 1,700 |
2020-08-24 | 1,736 | 1,736 | 1,719 | 1,719 | 14,100 | 1,719 |
2020-08-21 | 1,725 | 1,740 | 1,725 | 1,733 | 50,800 | 1,733 |
2020-08-20 | 1,750 | 1,752 | 1,730 | 1,730 | 5,800 | 1,730 |
2020-08-19 | 1,741 | 1,746 | 1,740 | 1,743 | 4,500 | 1,743 |
2020-08-18 | 1,731 | 1,740 | 1,728 | 1,735 | 5,000 | 1,735 |
2020-08-17 | 1,747 | 1,747 | 1,736 | 1,744 | 4,100 | 1,744 |
2020-08-14 | 1,749 | 1,749 | 1,721 | 1,721 | 11,900 | 1,721 |
2020-08-13 | 1,730 | 1,742 | 1,729 | 1,732 | 4,500 | 1,732 |
2020-08-12 | 1,740 | 1,743 | 1,730 | 1,733 | 7,800 | 1,733 |
2020-08-11 | 1,750 | 1,751 | 1,741 | 1,750 | 9,100 | 1,750 |
2020-08-07 | 1,733 | 1,733 | 1,718 | 1,718 | 11,100 | 1,718 |
2020-08-06 | 1,744 | 1,746 | 1,708 | 1,724 | 3,800 | 1,724 |
2020-08-05 | 1,744 | 1,748 | 1,725 | 1,748 | 3,300 | 1,748 |
2020-08-04 | 1,729 | 1,744 | 1,712 | 1,744 | 1,500 | 1,744 |
2020-08-03 | 1,716 | 1,716 | 1,684 | 1,716 | 2,600 | 1,716 |
2020-07-31 | 1,735 | 1,735 | 1,676 | 1,676 | 10,300 | 1,676 |
2020-07-30 | 1,713 | 1,737 | 1,708 | 1,737 | 5,400 | 1,737 |
2020-07-29 | 1,715 | 1,728 | 1,710 | 1,710 | 3,100 | 1,710 |
2020-07-28 | 1,730 | 1,737 | 1,715 | 1,715 | 3,800 | 1,715 |
2020-07-27 | 1,730 | 1,730 | 1,715 | 1,730 | 8,800 | 1,730 |
2020-07-22 | 1,714 | 1,730 | 1,714 | 1,730 | 4,300 | 1,730 |
2020-07-21 | 1,700 | 1,712 | 1,697 | 1,712 | 24,100 | 1,712 |
2020-07-20 | 1,700 | 1,700 | 1,691 | 1,699 | 3,400 | 1,699 |
2020-07-17 | 1,697 | 1,709 | 1,683 | 1,695 | 6,900 | 1,695 |
2020-07-16 | 1,682 | 1,696 | 1,682 | 1,683 | 1,900 | 1,683 |
2020-07-15 | 1,681 | 1,700 | 1,680 | 1,694 | 3,700 | 1,694 |
2020-07-14 | 1,690 | 1,699 | 1,664 | 1,697 | 5,800 | 1,697 |
2020-07-13 | 1,769 | 1,780 | 1,660 | 1,682 | 22,700 | 1,682 |
2020-07-10 | 1,790 | 1,800 | 1,658 | 1,658 | 44,100 | 1,658 |
2020-07-09 | 1,736 | 1,743 | 1,670 | 1,670 | 6,900 | 1,670 |
2020-07-08 | 1,743 | 1,750 | 1,736 | 1,736 | 5,300 | 1,736 |
2020-07-07 | 1,734 | 1,740 | 1,729 | 1,740 | 4,800 | 1,740 |
2020-07-06 | 1,727 | 1,727 | 1,713 | 1,724 | 3,800 | 1,724 |
2020-07-03 | 1,680 | 1,707 | 1,610 | 1,694 | 9,100 | 1,694 |
2020-07-02 | 1,736 | 1,736 | 1,687 | 1,687 | 6,100 | 1,687 |
2020-07-01 | 1,732 | 1,732 | 1,706 | 1,717 | 2,500 | 1,717 |
2020-06-30 | 1,745 | 1,745 | 1,726 | 1,732 | 1,800 | 1,732 |
2020-06-29 | 1,705 | 1,742 | 1,705 | 1,705 | 3,500 | 1,705 |
2020-06-26 | 1,743 | 1,745 | 1,727 | 1,745 | 3,600 | 1,745 |
2020-06-25 | 1,737 | 1,743 | 1,733 | 1,743 | 3,200 | 1,743 |
2020-06-24 | 1,740 | 1,740 | 1,725 | 1,738 | 8,700 | 1,738 |
2020-06-23 | 1,730 | 1,740 | 1,729 | 1,740 | 7,900 | 1,740 |
2020-06-22 | 1,714 | 1,729 | 1,714 | 1,729 | 1,000 | 1,729 |
2020-06-19 | 1,720 | 1,724 | 1,714 | 1,724 | 5,000 | 1,724 |
2020-06-18 | 1,704 | 1,717 | 1,704 | 1,713 | 2,200 | 1,713 |
2020-06-17 | 1,707 | 1,718 | 1,702 | 1,718 | 2,400 | 1,718 |
2020-06-16 | 1,713 | 1,715 | 1,702 | 1,715 | 1,800 | 1,715 |
2020-06-15 | 1,709 | 1,718 | 1,696 | 1,696 | 4,800 | 1,696 |
2020-06-12 | 1,730 | 1,730 | 1,711 | 1,719 | 2,500 | 1,719 |
2020-06-11 | 1,728 | 1,730 | 1,715 | 1,725 | 1,600 | 1,725 |
2020-06-10 | 1,723 | 1,729 | 1,710 | 1,720 | 6,100 | 1,720 |
2020-06-09 | 1,723 | 1,727 | 1,713 | 1,721 | 2,400 | 1,721 |
2020-06-08 | 1,727 | 1,734 | 1,723 | 1,723 | 2,100 | 1,723 |
2020-06-05 | 1,735 | 1,735 | 1,720 | 1,727 | 4,500 | 1,727 |
2020-06-04 | 1,722 | 1,735 | 1,716 | 1,735 | 3,600 | 1,735 |
2020-06-03 | 1,733 | 1,735 | 1,715 | 1,735 | 3,000 | 1,735 |
2020-06-02 | 1,723 | 1,731 | 1,712 | 1,731 | 4,300 | 1,731 |
2020-06-01 | 1,712 | 1,725 | 1,707 | 1,725 | 900 | 1,725 |
2020-05-29 | 1,723 | 1,729 | 1,716 | 1,716 | 4,000 | 1,716 |
2020-05-28 | 1,721 | 1,722 | 1,717 | 1,722 | 4,800 | 1,722 |
2020-05-27 | 1,720 | 1,720 | 1,711 | 1,720 | 2,400 | 1,720 |
2020-05-26 | 1,715 | 1,720 | 1,712 | 1,720 | 2,300 | 1,720 |
2020-05-25 | 1,716 | 1,716 | 1,704 | 1,714 | 3,000 | 1,714 |
2020-05-22 | 1,706 | 1,716 | 1,705 | 1,716 | 1,200 | 1,716 |
2020-05-21 | 1,710 | 1,719 | 1,706 | 1,719 | 1,700 | 1,719 |
2020-05-20 | 1,691 | 1,716 | 1,691 | 1,716 | 2,400 | 1,716 |
2020-05-19 | 1,700 | 1,700 | 1,686 | 1,700 | 2,600 | 1,700 |
2020-05-18 | 1,700 | 1,700 | 1,680 | 1,700 | 2,200 | 1,700 |
2020-05-15 | 1,701 | 1,712 | 1,701 | 1,712 | 400 | 1,712 |
2020-05-14 | 1,716 | 1,716 | 1,700 | 1,701 | 1,500 | 1,701 |
2020-05-13 | 1,719 | 1,721 | 1,705 | 1,721 | 2,300 | 1,721 |
2020-05-12 | 1,717 | 1,728 | 1,717 | 1,728 | 3,600 | 1,728 |
2020-05-11 | 1,710 | 1,718 | 1,701 | 1,718 | 3,400 | 1,718 |
2020-05-08 | 1,700 | 1,713 | 1,697 | 1,710 | 2,800 | 1,710 |
2020-05-07 | 1,678 | 1,713 | 1,678 | 1,703 | 3,500 | 1,703 |
2020-05-01 | 1,670 | 1,678 | 1,670 | 1,678 | 1,200 | 1,678 |
2020-04-30 | 1,700 | 1,700 | 1,670 | 1,670 | 3,800 | 1,670 |
2020-04-28 | 1,670 | 1,700 | 1,670 | 1,700 | 2,200 | 1,700 |
2020-04-27 | 1,696 | 1,696 | 1,669 | 1,672 | 1,800 | 1,672 |
2020-04-24 | 1,699 | 1,699 | 1,666 | 1,696 | 4,600 | 1,696 |
2020-04-23 | 1,699 | 1,699 | 1,682 | 1,698 | 4,300 | 1,698 |
2020-04-22 | 1,650 | 1,693 | 1,650 | 1,693 | 2,000 | 1,693 |
2020-04-21 | 1,628 | 1,648 | 1,628 | 1,648 | 1,200 | 1,648 |
2020-04-20 | 1,669 | 1,679 | 1,660 | 1,668 | 3,500 | 1,668 |
2020-04-17 | 1,663 | 1,684 | 1,654 | 1,669 | 3,800 | 1,669 |
2020-04-16 | 1,583 | 1,689 | 1,583 | 1,683 | 5,800 | 1,683 |
2020-04-15 | 1,606 | 1,606 | 1,595 | 1,595 | 2,700 | 1,595 |
2020-04-14 | 1,622 | 1,643 | 1,597 | 1,643 | 1,800 | 1,643 |
2020-04-13 | 1,627 | 1,627 | 1,595 | 1,622 | 1,200 | 1,622 |
2020-04-10 | 1,665 | 1,669 | 1,600 | 1,627 | 7,900 | 1,627 |
2020-04-09 | 1,605 | 1,670 | 1,605 | 1,660 | 13,900 | 1,660 |
2020-04-08 | 1,555 | 1,586 | 1,551 | 1,582 | 3,800 | 1,582 |
2020-04-07 | 1,507 | 1,551 | 1,507 | 1,551 | 2,500 | 1,551 |
2020-04-06 | 1,454 | 1,507 | 1,450 | 1,507 | 4,700 | 1,507 |
2020-04-03 | 1,481 | 1,485 | 1,472 | 1,475 | 1,700 | 1,475 |
2020-04-02 | 1,532 | 1,532 | 1,483 | 1,519 | 4,900 | 1,519 |
2020-04-01 | 1,572 | 1,579 | 1,532 | 1,532 | 3,500 | 1,532 |
2020-03-31 | 1,594 | 1,594 | 1,556 | 1,578 | 3,800 | 1,578 |
2020-03-30 | 1,529 | 1,594 | 1,472 | 1,594 | 14,900 | 1,594 |
2020-03-27 | 1,559 | 1,729 | 1,480 | 1,729 | 20,100 | 1,729 |
2020-03-26 | 1,562 | 1,562 | 1,511 | 1,555 | 4,200 | 1,555 |
2020-03-25 | 1,482 | 1,580 | 1,482 | 1,580 | 5,000 | 1,580 |
2020-03-24 | 1,567 | 1,567 | 1,469 | 1,482 | 8,100 | 1,482 |
2020-03-23 | 1,363 | 1,487 | 1,311 | 1,487 | 7,700 | 1,487 |
2020-03-19 | 1,287 | 1,381 | 1,287 | 1,303 | 6,000 | 1,303 |
2020-03-18 | 1,226 | 1,316 | 1,226 | 1,285 | 4,200 | 1,285 |
2020-03-17 | 1,181 | 1,225 | 1,149 | 1,225 | 7,800 | 1,225 |
2020-03-16 | 1,250 | 1,294 | 1,221 | 1,237 | 6,800 | 1,237 |
2020-03-13 | 1,148 | 1,224 | 1,121 | 1,224 | 6,700 | 1,224 |
2020-03-12 | 1,298 | 1,298 | 1,238 | 1,255 | 9,400 | 1,255 |
2020-03-11 | 1,298 | 1,350 | 1,298 | 1,310 | 4,900 | 1,310 |
2020-03-10 | 1,300 | 1,305 | 1,281 | 1,286 | 7,600 | 1,286 |
2020-03-09 | 1,428 | 1,458 | 1,301 | 1,322 | 9,800 | 1,322 |
2020-03-06 | 1,431 | 1,462 | 1,431 | 1,431 | 7,400 | 1,431 |
2020-03-05 | 1,447 | 1,464 | 1,427 | 1,433 | 8,100 | 1,433 |
2020-03-04 | 1,430 | 1,443 | 1,414 | 1,416 | 8,900 | 1,416 |
2020-03-03 | 1,579 | 1,580 | 1,472 | 1,477 | 8,100 | 1,477 |
2020-03-02 | 1,415 | 1,570 | 1,415 | 1,520 | 9,000 | 1,520 |
2020-02-28 | 1,555 | 1,555 | 1,454 | 1,462 | 18,000 | 1,462 |
2020-02-27 | 1,600 | 1,600 | 1,584 | 1,587 | 34,700 | 1,587 |
2020-02-26 | 1,594 | 1,631 | 1,594 | 1,626 | 17,700 | 1,626 |
2020-02-25 | 1,645 | 1,645 | 1,592 | 1,593 | 21,700 | 1,593 |
2020-02-21 | 1,659 | 1,667 | 1,659 | 1,667 | 16,000 | 1,667 |
2020-02-20 | 1,684 | 1,689 | 1,667 | 1,667 | 28,400 | 1,667 |
2020-02-19 | 1,685 | 1,690 | 1,685 | 1,686 | 4,100 | 1,686 |
2020-02-18 | 1,696 | 1,696 | 1,680 | 1,682 | 8,700 | 1,682 |
2020-02-17 | 1,687 | 1,695 | 1,681 | 1,681 | 17,000 | 1,681 |
2020-02-14 | 1,690 | 1,695 | 1,689 | 1,695 | 6,600 | 1,695 |
2020-02-13 | 1,689 | 1,690 | 1,685 | 1,690 | 8,700 | 1,690 |
2020-02-12 | 1,690 | 1,690 | 1,685 | 1,685 | 3,600 | 1,685 |
2020-02-10 | 1,690 | 1,690 | 1,685 | 1,689 | 9,300 | 1,689 |
2020-02-07 | 1,690 | 1,690 | 1,685 | 1,690 | 7,000 | 1,690 |
2020-02-06 | 1,679 | 1,690 | 1,679 | 1,683 | 9,200 | 1,683 |
2020-02-05 | 1,690 | 1,690 | 1,673 | 1,673 | 9,700 | 1,673 |
2020-02-04 | 1,690 | 1,690 | 1,683 | 1,689 | 1,300 | 1,689 |
2020-02-03 | 1,681 | 1,690 | 1,678 | 1,689 | 11,100 | 1,689 |
2020-01-31 | 1,691 | 1,701 | 1,691 | 1,695 | 3,500 | 1,695 |
2020-01-30 | 1,688 | 1,700 | 1,688 | 1,699 | 3,100 | 1,699 |
2020-01-29 | 1,691 | 1,703 | 1,690 | 1,690 | 3,000 | 1,690 |
2020-01-28 | 1,688 | 1,700 | 1,688 | 1,692 | 4,200 | 1,692 |
2020-01-27 | 1,690 | 1,708 | 1,682 | 1,691 | 20,800 | 1,691 |
2020-01-24 | 1,699 | 1,699 | 1,688 | 1,688 | 5,300 | 1,688 |
2020-01-23 | 1,698 | 1,699 | 1,696 | 1,699 | 7,800 | 1,699 |
2020-01-22 | 1,685 | 1,698 | 1,681 | 1,692 | 5,600 | 1,692 |
2020-01-21 | 1,684 | 1,689 | 1,681 | 1,682 | 5,100 | 1,682 |
2020-01-20 | 1,662 | 1,680 | 1,662 | 1,678 | 7,900 | 1,678 |
2020-01-17 | 1,655 | 1,662 | 1,649 | 1,651 | 10,400 | 1,651 |
2020-01-16 | 1,665 | 1,666 | 1,655 | 1,657 | 6,800 | 1,657 |
2020-01-15 | 1,660 | 1,665 | 1,652 | 1,659 | 4,500 | 1,659 |
2020-01-14 | 1,691 | 1,695 | 1,654 | 1,658 | 14,000 | 1,658 |
2020-01-10 | 1,699 | 1,699 | 1,693 | 1,697 | 8,700 | 1,697 |
2020-01-09 | 1,690 | 1,700 | 1,690 | 1,699 | 7,000 | 1,699 |
2020-01-08 | 1,691 | 1,703 | 1,689 | 1,689 | 9,000 | 1,689 |
2020-01-07 | 1,700 | 1,715 | 1,697 | 1,713 | 6,300 | 1,713 |
2020-01-06 | 1,694 | 1,711 | 1,691 | 1,700 | 5,300 | 1,700 |
分割・併合履歴 : [2007-03-27]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株