3293 アズマハウス(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 | 1,490 | 1,499 | 1,490 | 1,496 | 3,200 | 748 |
| 2021-12-29 | 1,481 | 1,487 | 1,480 | 1,487 | 1,700 | 743.50 |
| 2021-12-28 | 1,481 | 1,482 | 1,477 | 1,481 | 2,100 | 740.50 |
| 2021-12-27 | 1,474 | 1,483 | 1,474 | 1,480 | 1,500 | 740 |
| 2021-12-24 | 1,474 | 1,481 | 1,470 | 1,474 | 3,300 | 737 |
| 2021-12-23 | 1,481 | 1,482 | 1,463 | 1,473 | 10,700 | 736.50 |
| 2021-12-22 | 1,481 | 1,485 | 1,480 | 1,483 | 22,500 | 741.50 |
| 2021-12-21 | 1,485 | 1,485 | 1,479 | 1,481 | 2,900 | 740.50 |
| 2021-12-20 | 1,480 | 1,485 | 1,478 | 1,485 | 500 | 742.50 |
| 2021-12-17 | 1,480 | 1,484 | 1,478 | 1,483 | 7,700 | 741.50 |
| 2021-12-16 | 1,482 | 1,484 | 1,478 | 1,479 | 4,800 | 739.50 |
| 2021-12-15 | 1,480 | 1,485 | 1,480 | 1,481 | 2,800 | 740.50 |
| 2021-12-14 | 1,475 | 1,480 | 1,475 | 1,476 | 1,700 | 738 |
| 2021-12-13 | 1,475 | 1,480 | 1,475 | 1,477 | 3,400 | 738.50 |
| 2021-12-10 | 1,479 | 1,479 | 1,476 | 1,478 | 1,700 | 739 |
| 2021-12-09 | 1,477 | 1,479 | 1,476 | 1,478 | 1,500 | 739 |
| 2021-12-08 | 1,478 | 1,478 | 1,472 | 1,475 | 2,300 | 737.50 |
| 2021-12-07 | 1,465 | 1,475 | 1,465 | 1,474 | 4,500 | 737 |
| 2021-12-06 | 1,478 | 1,478 | 1,469 | 1,473 | 3,900 | 736.50 |
| 2021-12-03 | 1,470 | 1,476 | 1,470 | 1,475 | 3,200 | 737.50 |
| 2021-12-02 | 1,476 | 1,476 | 1,472 | 1,475 | 3,500 | 737.50 |
| 2021-12-01 | 1,472 | 1,479 | 1,472 | 1,477 | 3,000 | 738.50 |
| 2021-11-30 | 1,475 | 1,483 | 1,472 | 1,472 | 6,800 | 736 |
| 2021-11-29 | 1,461 | 1,475 | 1,461 | 1,470 | 11,700 | 735 |
| 2021-11-26 | 1,481 | 1,493 | 1,481 | 1,481 | 97,100 | 740.50 |
| 2021-11-25 | 1,522 | 1,522 | 1,508 | 1,519 | 3,000 | 759.50 |
| 2021-11-24 | 1,502 | 1,524 | 1,502 | 1,524 | 2,400 | 762 |
| 2021-11-22 | 1,517 | 1,517 | 1,495 | 1,512 | 11,200 | 756 |
| 2021-11-19 | 1,526 | 1,530 | 1,520 | 1,530 | 1,800 | 765 |
| 2021-11-18 | 1,529 | 1,537 | 1,526 | 1,526 | 600 | 763 |
| 2021-11-17 | 1,533 | 1,540 | 1,525 | 1,540 | 2,000 | 770 |
| 2021-11-16 | 1,524 | 1,536 | 1,524 | 1,533 | 4,000 | 766.50 |
| 2021-11-15 | 1,537 | 1,548 | 1,525 | 1,540 | 10,900 | 770 |
| 2021-11-12 | 1,515 | 1,515 | 1,505 | 1,511 | 2,700 | 755.50 |
| 2021-11-11 | 1,510 | 1,521 | 1,510 | 1,510 | 1,600 | 755 |
| 2021-11-10 | 1,510 | 1,512 | 1,509 | 1,511 | 800 | 755.50 |
| 2021-11-09 | 1,523 | 1,525 | 1,510 | 1,510 | 3,200 | 755 |
| 2021-11-08 | 1,528 | 1,528 | 1,524 | 1,524 | 1,500 | 762 |
| 2021-11-05 | 1,520 | 1,520 | 1,519 | 1,519 | 300 | 759.50 |
| 2021-11-04 | 1,514 | 1,519 | 1,510 | 1,514 | 1,000 | 757 |
| 2021-11-02 | 1,514 | 1,520 | 1,514 | 1,514 | 6,800 | 757 |
| 2021-11-01 | 1,526 | 1,526 | 1,514 | 1,514 | 2,700 | 757 |
| 2021-10-29 | 1,519 | 1,522 | 1,512 | 1,517 | 1,000 | 758.50 |
| 2021-10-28 | 1,511 | 1,513 | 1,510 | 1,512 | 1,800 | 756 |
| 2021-10-27 | 1,514 | 1,521 | 1,514 | 1,515 | 400 | 757.50 |
| 2021-10-26 | 1,519 | 1,519 | 1,510 | 1,511 | 19,300 | 755.50 |
| 2021-10-25 | 1,515 | 1,516 | 1,507 | 1,510 | 3,200 | 755 |
| 2021-10-22 | 1,516 | 1,516 | 1,511 | 1,515 | 2,200 | 757.50 |
| 2021-10-21 | 1,512 | 1,522 | 1,510 | 1,516 | 2,000 | 758 |
| 2021-10-20 | 1,514 | 1,526 | 1,511 | 1,516 | 2,800 | 758 |
| 2021-10-19 | 1,521 | 1,536 | 1,516 | 1,527 | 800 | 763.50 |
| 2021-10-18 | 1,520 | 1,541 | 1,519 | 1,521 | 400 | 760.50 |
| 2021-10-15 | 1,516 | 1,529 | 1,511 | 1,529 | 2,500 | 764.50 |
| 2021-10-14 | 1,515 | 1,526 | 1,510 | 1,516 | 3,100 | 758 |
| 2021-10-13 | 1,539 | 1,539 | 1,509 | 1,514 | 2,600 | 757 |
| 2021-10-12 | 1,522 | 1,525 | 1,522 | 1,525 | 600 | 762.50 |
| 2021-10-11 | 1,534 | 1,534 | 1,520 | 1,530 | 700 | 765 |
| 2021-10-08 | 1,531 | 1,539 | 1,525 | 1,525 | 300 | 762.50 |
| 2021-10-07 | 1,525 | 1,533 | 1,525 | 1,533 | 200 | 766.50 |
| 2021-10-06 | 1,527 | 1,534 | 1,525 | 1,525 | 700 | 762.50 |
| 2021-10-05 | 1,530 | 1,538 | 1,520 | 1,525 | 1,100 | 762.50 |
| 2021-10-04 | 1,558 | 1,558 | 1,530 | 1,541 | 2,200 | 770.50 |
| 2021-10-01 | 1,542 | 1,561 | 1,535 | 1,545 | 1,200 | 772.50 |
| 2021-09-30 | 1,543 | 1,560 | 1,541 | 1,541 | 1,800 | 770.50 |
| 2021-09-29 | 1,547 | 1,548 | 1,542 | 1,548 | 1,200 | 774 |
| 2021-09-28 | 1,555 | 1,563 | 1,555 | 1,556 | 400 | 778 |
| 2021-09-27 | 1,555 | 1,555 | 1,552 | 1,555 | 400 | 777.50 |
| 2021-09-24 | 1,540 | 1,563 | 1,540 | 1,555 | 2,300 | 777.50 |
| 2021-09-22 | 1,531 | 1,540 | 1,531 | 1,540 | 3,600 | 770 |
| 2021-09-21 | 1,536 | 1,536 | 1,522 | 1,531 | 1,700 | 765.50 |
| 2021-09-17 | 1,530 | 1,548 | 1,530 | 1,539 | 2,200 | 769.50 |
| 2021-09-16 | 1,530 | 1,536 | 1,527 | 1,530 | 1,300 | 765 |
| 2021-09-15 | 1,536 | 1,536 | 1,530 | 1,531 | 4,100 | 765.50 |
| 2021-09-14 | 1,525 | 1,537 | 1,524 | 1,530 | 7,800 | 765 |
| 2021-09-13 | 1,520 | 1,522 | 1,514 | 1,521 | 14,400 | 760.50 |
| 2021-09-10 | 1,510 | 1,521 | 1,509 | 1,521 | 900 | 760.50 |
| 2021-09-09 | 1,520 | 1,520 | 1,506 | 1,506 | 400 | 753 |
| 2021-09-08 | 1,519 | 1,519 | 1,506 | 1,510 | 1,200 | 755 |
| 2021-09-07 | 1,517 | 1,519 | 1,517 | 1,519 | 200 | 759.50 |
| 2021-09-06 | 1,504 | 1,514 | 1,504 | 1,510 | 1,200 | 755 |
| 2021-09-03 | 1,501 | 1,510 | 1,501 | 1,510 | 500 | 755 |
| 2021-09-02 | 1,510 | 1,510 | 1,500 | 1,500 | 3,200 | 750 |
| 2021-09-01 | 1,507 | 1,510 | 1,507 | 1,510 | 500 | 755 |
| 2021-08-31 | 1,515 | 1,515 | 1,507 | 1,507 | 2,400 | 753.50 |
| 2021-08-30 | 1,515 | 1,520 | 1,515 | 1,520 | 700 | 760 |
| 2021-08-27 | 1,514 | 1,516 | 1,510 | 1,510 | 400 | 755 |
| 2021-08-26 | 1,505 | 1,515 | 1,505 | 1,515 | 400 | 757.50 |
| 2021-08-25 | 1,500 | 1,521 | 1,500 | 1,517 | 900 | 758.50 |
| 2021-08-24 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 755 |
| 2021-08-23 | - | - | - | 1,515 | - | 757.50 |
| 2021-08-20 | 1,496 | 1,518 | 1,496 | 1,515 | 1,300 | 757.50 |
| 2021-08-19 | 1,501 | 1,515 | 1,501 | 1,502 | 1,000 | 751 |
| 2021-08-18 | 1,509 | 1,509 | 1,500 | 1,509 | 1,400 | 754.50 |
| 2021-08-17 | 1,528 | 1,528 | 1,523 | 1,524 | 700 | 762 |
| 2021-08-16 | 1,538 | 1,538 | 1,517 | 1,518 | 2,300 | 759 |
| 2021-08-13 | 1,546 | 1,546 | 1,531 | 1,538 | 600 | 769 |
| 2021-08-12 | 1,511 | 1,544 | 1,511 | 1,541 | 3,100 | 770.50 |
| 2021-08-11 | 1,532 | 1,544 | 1,532 | 1,540 | 3,900 | 770 |
| 2021-08-10 | 1,529 | 1,530 | 1,520 | 1,530 | 900 | 765 |
| 2021-08-06 | 1,515 | 1,515 | 1,515 | 1,515 | 100 | 757.50 |
| 2021-08-05 | - | - | - | 1,524 | - | 762 |
| 2021-08-04 | 1,527 | 1,532 | 1,524 | 1,524 | 1,400 | 762 |
| 2021-08-03 | 1,530 | 1,533 | 1,530 | 1,533 | 200 | 766.50 |
| 2021-08-02 | 1,512 | 1,525 | 1,512 | 1,525 | 1,100 | 762.50 |
| 2021-07-30 | 1,535 | 1,535 | 1,517 | 1,521 | 3,200 | 760.50 |
| 2021-07-29 | 1,503 | 1,520 | 1,503 | 1,520 | 1,100 | 760 |
| 2021-07-28 | 1,510 | 1,514 | 1,503 | 1,514 | 500 | 757 |
| 2021-07-27 | 1,521 | 1,521 | 1,508 | 1,519 | 2,200 | 759.50 |
| 2021-07-26 | 1,503 | 1,519 | 1,503 | 1,506 | 700 | 753 |
| 2021-07-21 | 1,503 | 1,503 | 1,503 | 1,503 | 100 | 751.50 |
| 2021-07-20 | 1,501 | 1,510 | 1,501 | 1,510 | 600 | 755 |
| 2021-07-19 | 1,503 | 1,504 | 1,500 | 1,504 | 600 | 752 |
| 2021-07-16 | 1,501 | 1,504 | 1,501 | 1,504 | 600 | 752 |
| 2021-07-15 | 1,516 | 1,519 | 1,506 | 1,519 | 600 | 759.50 |
| 2021-07-14 | 1,518 | 1,520 | 1,518 | 1,520 | 1,000 | 760 |
| 2021-07-13 | 1,503 | 1,514 | 1,503 | 1,514 | 400 | 757 |
| 2021-07-12 | 1,501 | 1,505 | 1,501 | 1,503 | 10,700 | 751.50 |
| 2021-07-09 | 1,500 | 1,500 | 1,491 | 1,498 | 2,700 | 749 |
| 2021-07-08 | 1,515 | 1,518 | 1,512 | 1,512 | 400 | 756 |
| 2021-07-07 | 1,520 | 1,521 | 1,511 | 1,520 | 800 | 760 |
| 2021-07-06 | 1,523 | 1,523 | 1,518 | 1,520 | 900 | 760 |
| 2021-07-05 | 1,518 | 1,518 | 1,518 | 1,518 | 200 | 759 |
| 2021-07-02 | 1,510 | 1,518 | 1,510 | 1,518 | 200 | 759 |
| 2021-07-01 | 1,507 | 1,520 | 1,507 | 1,510 | 800 | 755 |
| 2021-06-30 | 1,535 | 1,535 | 1,503 | 1,510 | 5,400 | 755 |
| 2021-06-29 | 1,501 | 1,509 | 1,498 | 1,503 | 800 | 751.50 |
| 2021-06-28 | 1,480 | 1,507 | 1,480 | 1,485 | 7,300 | 742.50 |
| 2021-06-25 | 1,498 | 1,504 | 1,469 | 1,494 | 7,200 | 747 |
| 2021-06-24 | 1,497 | 1,498 | 1,497 | 1,498 | 1,100 | 749 |
| 2021-06-23 | 1,504 | 1,504 | 1,501 | 1,501 | 1,300 | 750.50 |
| 2021-06-22 | 1,505 | 1,519 | 1,500 | 1,501 | 1,900 | 750.50 |
| 2021-06-21 | 1,508 | 1,508 | 1,495 | 1,505 | 1,800 | 752.50 |
| 2021-06-18 | 1,510 | 1,513 | 1,509 | 1,510 | 1,400 | 755 |
| 2021-06-17 | 1,519 | 1,524 | 1,519 | 1,519 | 400 | 759.50 |
| 2021-06-16 | 1,518 | 1,519 | 1,518 | 1,519 | 400 | 759.50 |
| 2021-06-15 | 1,521 | 1,521 | 1,520 | 1,520 | 400 | 760 |
| 2021-06-14 | 1,506 | 1,529 | 1,506 | 1,521 | 4,100 | 760.50 |
| 2021-06-11 | 1,514 | 1,514 | 1,504 | 1,505 | 600 | 752.50 |
| 2021-06-10 | 1,517 | 1,517 | 1,514 | 1,514 | 200 | 757 |
| 2021-06-09 | 1,504 | 1,515 | 1,504 | 1,515 | 400 | 757.50 |
| 2021-06-08 | 1,511 | 1,511 | 1,498 | 1,498 | 2,000 | 749 |
| 2021-06-07 | 1,517 | 1,517 | 1,501 | 1,501 | 500 | 750.50 |
| 2021-06-04 | 1,512 | 1,516 | 1,500 | 1,500 | 2,500 | 750 |
| 2021-06-03 | 1,505 | 1,513 | 1,500 | 1,512 | 2,200 | 756 |
| 2021-06-02 | 1,501 | 1,506 | 1,500 | 1,500 | 1,500 | 750 |
| 2021-06-01 | 1,496 | 1,501 | 1,496 | 1,501 | 200 | 750.50 |
| 2021-05-31 | 1,505 | 1,505 | 1,495 | 1,495 | 1,700 | 747.50 |
| 2021-05-28 | 1,489 | 1,496 | 1,487 | 1,496 | 600 | 748 |
| 2021-05-27 | 1,488 | 1,499 | 1,488 | 1,489 | 1,200 | 744.50 |
| 2021-05-26 | 1,491 | 1,501 | 1,490 | 1,501 | 1,100 | 750.50 |
| 2021-05-25 | 1,500 | 1,502 | 1,492 | 1,492 | 400 | 746 |
| 2021-05-24 | 1,502 | 1,502 | 1,488 | 1,500 | 2,500 | 750 |
| 2021-05-21 | 1,499 | 1,503 | 1,499 | 1,503 | 400 | 751.50 |
| 2021-05-20 | 1,487 | 1,490 | 1,485 | 1,489 | 500 | 744.50 |
| 2021-05-19 | 1,479 | 1,506 | 1,479 | 1,483 | 3,200 | 741.50 |
| 2021-05-18 | 1,498 | 1,502 | 1,487 | 1,499 | 8,200 | 749.50 |
| 2021-05-17 | 1,492 | 1,495 | 1,481 | 1,495 | 1,500 | 747.50 |
| 2021-05-14 | 1,472 | 1,492 | 1,472 | 1,492 | 1,400 | 746 |
| 2021-05-13 | 1,478 | 1,478 | 1,468 | 1,468 | 1,400 | 734 |
| 2021-05-12 | 1,480 | 1,486 | 1,480 | 1,481 | 500 | 740.50 |
| 2021-05-11 | 1,485 | 1,485 | 1,475 | 1,478 | 3,300 | 739 |
| 2021-05-10 | 1,480 | 1,486 | 1,480 | 1,486 | 1,400 | 743 |
| 2021-05-07 | 1,485 | 1,489 | 1,478 | 1,478 | 3,300 | 739 |
| 2021-05-06 | 1,501 | 1,501 | 1,482 | 1,491 | 2,300 | 745.50 |
| 2021-04-30 | 1,491 | 1,502 | 1,485 | 1,493 | 2,200 | 746.50 |
| 2021-04-28 | 1,498 | 1,500 | 1,491 | 1,491 | 3,600 | 745.50 |
| 2021-04-27 | 1,501 | 1,510 | 1,496 | 1,498 | 600 | 749 |
| 2021-04-26 | 1,503 | 1,510 | 1,503 | 1,510 | 300 | 755 |
| 2021-04-23 | 1,508 | 1,508 | 1,486 | 1,507 | 1,400 | 753.50 |
| 2021-04-22 | - | - | - | 1,502 | - | 751 |
| 2021-04-21 | 1,491 | 1,502 | 1,486 | 1,502 | 1,100 | 751 |
| 2021-04-20 | 1,520 | 1,521 | 1,487 | 1,487 | 2,400 | 743.50 |
| 2021-04-19 | 1,520 | 1,529 | 1,511 | 1,511 | 2,500 | 755.50 |
| 2021-04-16 | 1,528 | 1,528 | 1,518 | 1,519 | 4,100 | 759.50 |
| 2021-04-15 | 1,520 | 1,522 | 1,519 | 1,522 | 1,500 | 761 |
| 2021-04-14 | 1,520 | 1,520 | 1,510 | 1,518 | 1,500 | 759 |
| 2021-04-13 | 1,523 | 1,523 | 1,520 | 1,520 | 300 | 760 |
| 2021-04-12 | 1,522 | 1,523 | 1,517 | 1,523 | 800 | 761.50 |
| 2021-04-09 | 1,513 | 1,523 | 1,513 | 1,523 | 1,100 | 761.50 |
| 2021-04-08 | 1,530 | 1,530 | 1,504 | 1,515 | 1,700 | 757.50 |
| 2021-04-07 | 1,529 | 1,530 | 1,529 | 1,530 | 400 | 765 |
| 2021-04-06 | 1,525 | 1,529 | 1,512 | 1,515 | 2,500 | 757.50 |
| 2021-04-05 | 1,511 | 1,525 | 1,511 | 1,525 | 800 | 762.50 |
| 2021-04-02 | 1,519 | 1,519 | 1,509 | 1,511 | 1,700 | 755.50 |
| 2021-04-01 | 1,505 | 1,519 | 1,496 | 1,519 | 2,200 | 759.50 |
| 2021-03-31 | 1,506 | 1,508 | 1,495 | 1,505 | 1,700 | 752.50 |
| 2021-03-30 | 1,473 | 1,505 | 1,473 | 1,495 | 5,500 | 747.50 |
| 2021-03-29 | 1,576 | 1,584 | 1,560 | 1,560 | 5,800 | 780 |
| 2021-03-26 | 1,565 | 1,584 | 1,565 | 1,576 | 3,500 | 788 |
| 2021-03-25 | 1,583 | 1,585 | 1,569 | 1,570 | 3,500 | 785 |
| 2021-03-24 | 1,581 | 1,588 | 1,562 | 1,587 | 5,400 | 793.50 |
| 2021-03-23 | 1,580 | 1,590 | 1,580 | 1,581 | 2,800 | 790.50 |
| 2021-03-22 | 1,570 | 1,588 | 1,570 | 1,588 | 4,600 | 794 |
| 2021-03-19 | 1,575 | 1,582 | 1,575 | 1,575 | 2,900 | 787.50 |
| 2021-03-18 | 1,563 | 1,579 | 1,563 | 1,572 | 1,700 | 786 |
| 2021-03-17 | 1,561 | 1,575 | 1,560 | 1,560 | 1,600 | 780 |
| 2021-03-16 | 1,561 | 1,570 | 1,561 | 1,561 | 2,400 | 780.50 |
| 2021-03-15 | 1,565 | 1,565 | 1,555 | 1,562 | 2,000 | 781 |
| 2021-03-12 | 1,556 | 1,567 | 1,549 | 1,550 | 5,700 | 775 |
| 2021-03-11 | 1,556 | 1,580 | 1,550 | 1,562 | 3,500 | 781 |
| 2021-03-10 | 1,545 | 1,545 | 1,542 | 1,545 | 1,600 | 772.50 |
| 2021-03-09 | 1,540 | 1,545 | 1,536 | 1,544 | 2,200 | 772 |
| 2021-03-08 | 1,541 | 1,557 | 1,540 | 1,540 | 1,800 | 770 |
| 2021-03-05 | 1,540 | 1,541 | 1,532 | 1,541 | 2,400 | 770.50 |
| 2021-03-04 | 1,542 | 1,547 | 1,541 | 1,547 | 500 | 773.50 |
| 2021-03-03 | 1,531 | 1,550 | 1,531 | 1,546 | 1,200 | 773 |
| 2021-03-02 | 1,540 | 1,547 | 1,531 | 1,531 | 800 | 765.50 |
| 2021-03-01 | 1,549 | 1,549 | 1,529 | 1,533 | 1,800 | 766.50 |
| 2021-02-26 | 1,571 | 1,571 | 1,532 | 1,532 | 2,700 | 766 |
| 2021-02-25 | 1,580 | 1,580 | 1,557 | 1,575 | 2,300 | 787.50 |
| 2021-02-24 | 1,549 | 1,575 | 1,545 | 1,575 | 5,400 | 787.50 |
| 2021-02-22 | 1,524 | 1,548 | 1,524 | 1,546 | 12,200 | 773 |
| 2021-02-19 | 1,525 | 1,525 | 1,514 | 1,523 | 5,900 | 761.50 |
| 2021-02-18 | 1,511 | 1,525 | 1,511 | 1,525 | 300 | 762.50 |
| 2021-02-17 | 1,504 | 1,514 | 1,504 | 1,513 | 1,300 | 756.50 |
| 2021-02-16 | 1,501 | 1,513 | 1,501 | 1,513 | 2,100 | 756.50 |
| 2021-02-15 | 1,515 | 1,515 | 1,501 | 1,501 | 1,300 | 750.50 |
| 2021-02-12 | 1,515 | 1,515 | 1,506 | 1,510 | 600 | 755 |
| 2021-02-10 | 1,502 | 1,508 | 1,500 | 1,501 | 2,700 | 750.50 |
| 2021-02-09 | 1,525 | 1,525 | 1,502 | 1,504 | 4,300 | 752 |
| 2021-02-08 | 1,503 | 1,525 | 1,503 | 1,519 | 2,900 | 759.50 |
| 2021-02-05 | 1,501 | 1,518 | 1,498 | 1,505 | 1,500 | 752.50 |
| 2021-02-04 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 750 |
| 2021-02-03 | 1,501 | 1,501 | 1,483 | 1,500 | 1,000 | 750 |
| 2021-02-02 | 1,481 | 1,534 | 1,480 | 1,512 | 3,000 | 756 |
| 2021-02-01 | 1,467 | 1,473 | 1,467 | 1,467 | 3,300 | 733.50 |
| 2021-01-29 | 1,466 | 1,479 | 1,465 | 1,465 | 1,700 | 732.50 |
| 2021-01-28 | 1,464 | 1,473 | 1,460 | 1,466 | 3,200 | 733 |
| 2021-01-27 | 1,478 | 1,485 | 1,467 | 1,483 | 700 | 741.50 |
| 2021-01-26 | 1,460 | 1,472 | 1,460 | 1,470 | 1,000 | 735 |
| 2021-01-25 | 1,459 | 1,479 | 1,452 | 1,452 | 3,700 | 726 |
| 2021-01-22 | 1,443 | 1,454 | 1,443 | 1,452 | 400 | 726 |
| 2021-01-21 | 1,441 | 1,443 | 1,440 | 1,443 | 700 | 721.50 |
| 2021-01-20 | 1,442 | 1,449 | 1,438 | 1,438 | 900 | 719 |
| 2021-01-19 | 1,452 | 1,452 | 1,449 | 1,449 | 200 | 724.50 |
| 2021-01-18 | 1,468 | 1,468 | 1,447 | 1,451 | 3,500 | 725.50 |
| 2021-01-15 | 1,458 | 1,458 | 1,446 | 1,446 | 2,900 | 723 |
| 2021-01-14 | 1,460 | 1,465 | 1,460 | 1,462 | 1,200 | 731 |
| 2021-01-13 | 1,464 | 1,464 | 1,460 | 1,464 | 1,900 | 732 |
| 2021-01-12 | 1,460 | 1,464 | 1,449 | 1,464 | 1,900 | 732 |
| 2021-01-08 | 1,449 | 1,471 | 1,449 | 1,457 | 1,200 | 728.50 |
| 2021-01-07 | 1,458 | 1,458 | 1,456 | 1,458 | 1,700 | 729 |
| 2021-01-06 | 1,458 | 1,459 | 1,458 | 1,458 | 500 | 729 |
| 2021-01-05 | 1,457 | 1,458 | 1,440 | 1,458 | 1,100 | 729 |
| 2021-01-04 | 1,458 | 1,458 | 1,425 | 1,442 | 500 | 721 |
分割・併合履歴 ： [2022-03-30]1株→2株
