3297 (株)東武住販 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 | 1,010 | 1,015 | 1,000 | 1,015 | 1,000 | 1,015 |
| 2021-12-29 | 999 | 1,010 | 999 | 1,010 | 1,300 | 1,010 |
| 2021-12-28 | 984 | 1,005 | 984 | 1,001 | 3,900 | 1,001 |
| 2021-12-27 | 988 | 999 | 980 | 999 | 2,500 | 999 |
| 2021-12-24 | 977 | 980 | 975 | 979 | 2,500 | 979 |
| 2021-12-23 | 974 | 975 | 974 | 974 | 1,400 | 974 |
| 2021-12-22 | 972 | 972 | 971 | 972 | 1,300 | 972 |
| 2021-12-21 | 971 | 976 | 971 | 972 | 2,900 | 972 |
| 2021-12-20 | 982 | 982 | 971 | 971 | 1,700 | 971 |
| 2021-12-17 | 998 | 998 | 981 | 983 | 2,600 | 983 |
| 2021-12-16 | 997 | 998 | 992 | 998 | 900 | 998 |
| 2021-12-15 | 1,000 | 1,000 | 991 | 992 | 800 | 992 |
| 2021-12-14 | 993 | 996 | 990 | 992 | 600 | 992 |
| 2021-12-13 | 995 | 995 | 992 | 993 | 1,100 | 993 |
| 2021-12-10 | 990 | 999 | 990 | 995 | 1,300 | 995 |
| 2021-12-09 | 996 | 1,000 | 990 | 990 | 2,400 | 990 |
| 2021-12-08 | 998 | 998 | 990 | 996 | 600 | 996 |
| 2021-12-07 | 985 | 990 | 984 | 990 | 1,400 | 990 |
| 2021-12-06 | 982 | 982 | 972 | 982 | 3,000 | 982 |
| 2021-12-03 | 972 | 983 | 972 | 980 | 1,300 | 980 |
| 2021-12-02 | 978 | 978 | 976 | 976 | 6,100 | 976 |
| 2021-12-01 | 975 | 990 | 975 | 977 | 1,300 | 977 |
| 2021-11-30 | 975 | 996 | 975 | 975 | 3,600 | 975 |
| 2021-11-29 | 999 | 1,003 | 971 | 971 | 4,500 | 971 |
| 2021-11-26 | 1,006 | 1,015 | 999 | 1,000 | 1,500 | 1,000 |
| 2021-11-25 | 1,005 | 1,010 | 1,002 | 1,002 | 1,700 | 1,002 |
| 2021-11-24 | 1,000 | 1,005 | 1,000 | 1,005 | 1,100 | 1,005 |
| 2021-11-22 | 1,000 | 1,002 | 1,000 | 1,001 | 600 | 1,001 |
| 2021-11-19 | 1,006 | 1,006 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2021-11-18 | 1,000 | 1,003 | 1,000 | 1,001 | 900 | 1,001 |
| 2021-11-17 | 1,008 | 1,008 | 1,000 | 1,008 | 2,800 | 1,008 |
| 2021-11-16 | 1,022 | 1,022 | 1,000 | 1,000 | 6,600 | 1,000 |
| 2021-11-15 | 1,029 | 1,030 | 1,017 | 1,022 | 2,200 | 1,022 |
| 2021-11-12 | 1,034 | 1,035 | 1,022 | 1,029 | 600 | 1,029 |
| 2021-11-11 | 1,024 | 1,024 | 1,024 | 1,024 | 300 | 1,024 |
| 2021-11-10 | 1,024 | 1,036 | 1,024 | 1,024 | 1,200 | 1,024 |
| 2021-11-09 | 1,032 | 1,032 | 1,025 | 1,026 | 600 | 1,026 |
| 2021-11-08 | 1,021 | 1,032 | 1,021 | 1,032 | 500 | 1,032 |
| 2021-11-05 | 1,024 | 1,024 | 1,021 | 1,021 | 600 | 1,021 |
| 2021-11-04 | 1,026 | 1,030 | 1,024 | 1,024 | 600 | 1,024 |
| 2021-11-02 | 1,028 | 1,032 | 1,026 | 1,026 | 700 | 1,026 |
| 2021-11-01 | - | - | - | 1,036 | - | 1,036 |
| 2021-10-29 | 1,037 | 1,051 | 1,036 | 1,036 | 400 | 1,036 |
| 2021-10-28 | 1,061 | 1,061 | 1,031 | 1,038 | 1,000 | 1,038 |
| 2021-10-27 | 1,031 | 1,049 | 1,031 | 1,049 | 1,200 | 1,049 |
| 2021-10-26 | 1,028 | 1,036 | 1,028 | 1,035 | 700 | 1,035 |
| 2021-10-25 | 1,028 | 1,037 | 1,028 | 1,029 | 800 | 1,029 |
| 2021-10-22 | 1,028 | 1,028 | 1,028 | 1,028 | 100 | 1,028 |
| 2021-10-21 | 1,027 | 1,028 | 1,027 | 1,028 | 200 | 1,028 |
| 2021-10-20 | 1,037 | 1,037 | 1,027 | 1,027 | 2,000 | 1,027 |
| 2021-10-19 | 1,029 | 1,045 | 1,027 | 1,027 | 1,200 | 1,027 |
| 2021-10-18 | 1,028 | 1,028 | 1,028 | 1,028 | 200 | 1,028 |
| 2021-10-15 | 1,028 | 1,038 | 1,027 | 1,028 | 500 | 1,028 |
| 2021-10-14 | 1,028 | 1,030 | 1,028 | 1,028 | 300 | 1,028 |
| 2021-10-13 | 1,027 | 1,038 | 1,027 | 1,029 | 1,300 | 1,029 |
| 2021-10-12 | 1,039 | 1,046 | 1,037 | 1,046 | 1,400 | 1,046 |
| 2021-10-11 | 1,036 | 1,039 | 1,030 | 1,033 | 600 | 1,033 |
| 2021-10-08 | 1,031 | 1,049 | 1,031 | 1,042 | 1,700 | 1,042 |
| 2021-10-07 | 1,040 | 1,045 | 1,035 | 1,044 | 1,100 | 1,044 |
| 2021-10-06 | 1,054 | 1,054 | 1,033 | 1,033 | 2,500 | 1,033 |
| 2021-10-05 | 1,062 | 1,062 | 1,033 | 1,058 | 4,600 | 1,058 |
| 2021-10-04 | 1,055 | 1,063 | 1,055 | 1,063 | 900 | 1,063 |
| 2021-10-01 | 1,053 | 1,055 | 1,048 | 1,055 | 2,300 | 1,055 |
| 2021-09-30 | 1,049 | 1,053 | 1,047 | 1,053 | 1,600 | 1,053 |
| 2021-09-29 | 1,060 | 1,060 | 1,046 | 1,047 | 2,600 | 1,047 |
| 2021-09-28 | 1,059 | 1,059 | 1,052 | 1,052 | 1,400 | 1,052 |
| 2021-09-27 | 1,045 | 1,065 | 1,045 | 1,061 | 3,100 | 1,061 |
| 2021-09-24 | 1,039 | 1,051 | 1,038 | 1,045 | 3,100 | 1,045 |
| 2021-09-22 | 1,031 | 1,042 | 1,030 | 1,039 | 900 | 1,039 |
| 2021-09-21 | 1,035 | 1,046 | 1,031 | 1,031 | 1,400 | 1,031 |
| 2021-09-17 | 1,037 | 1,046 | 1,036 | 1,046 | 2,500 | 1,046 |
| 2021-09-16 | 1,032 | 1,038 | 1,032 | 1,038 | 3,100 | 1,038 |
| 2021-09-15 | 1,034 | 1,035 | 1,031 | 1,031 | 1,400 | 1,031 |
| 2021-09-14 | 1,027 | 1,034 | 1,027 | 1,034 | 1,200 | 1,034 |
| 2021-09-13 | 1,025 | 1,033 | 1,025 | 1,033 | 1,000 | 1,033 |
| 2021-09-10 | 1,023 | 1,027 | 1,022 | 1,025 | 2,200 | 1,025 |
| 2021-09-09 | 1,029 | 1,029 | 1,023 | 1,023 | 900 | 1,023 |
| 2021-09-08 | 1,028 | 1,030 | 1,023 | 1,029 | 1,800 | 1,029 |
| 2021-09-07 | 1,024 | 1,027 | 1,023 | 1,026 | 700 | 1,026 |
| 2021-09-06 | 1,025 | 1,025 | 1,024 | 1,024 | 400 | 1,024 |
| 2021-09-03 | 1,010 | 1,030 | 1,010 | 1,030 | 2,100 | 1,030 |
| 2021-09-02 | 1,006 | 1,015 | 1,005 | 1,015 | 1,200 | 1,015 |
| 2021-09-01 | 1,013 | 1,014 | 1,005 | 1,013 | 2,100 | 1,013 |
| 2021-08-31 | 1,010 | 1,013 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2021-08-30 | 1,013 | 1,013 | 1,010 | 1,010 | 900 | 1,010 |
| 2021-08-27 | 1,002 | 1,013 | 1,002 | 1,009 | 1,700 | 1,009 |
| 2021-08-26 | 1,014 | 1,014 | 1,002 | 1,002 | 500 | 1,002 |
| 2021-08-25 | 1,001 | 1,001 | 999 | 1,001 | 1,600 | 1,001 |
| 2021-08-24 | 1,016 | 1,016 | 999 | 1,001 | 3,400 | 1,001 |
| 2021-08-23 | 1,008 | 1,034 | 1,000 | 1,000 | 2,700 | 1,000 |
| 2021-08-20 | 1,023 | 1,023 | 1,002 | 1,008 | 2,500 | 1,008 |
| 2021-08-19 | 1,024 | 1,024 | 1,017 | 1,017 | 700 | 1,017 |
| 2021-08-18 | 1,016 | 1,024 | 1,015 | 1,024 | 1,000 | 1,024 |
| 2021-08-17 | 1,016 | 1,027 | 1,016 | 1,027 | 1,100 | 1,027 |
| 2021-08-16 | 1,032 | 1,032 | 1,015 | 1,021 | 800 | 1,021 |
| 2021-08-13 | 1,017 | 1,035 | 1,017 | 1,030 | 1,600 | 1,030 |
| 2021-08-12 | 1,022 | 1,022 | 1,017 | 1,017 | 1,200 | 1,017 |
| 2021-08-11 | 1,034 | 1,034 | 1,022 | 1,022 | 1,400 | 1,022 |
| 2021-08-10 | 1,062 | 1,063 | 1,035 | 1,035 | 1,100 | 1,035 |
| 2021-08-06 | 1,035 | 1,035 | 1,035 | 1,035 | 200 | 1,035 |
| 2021-08-05 | 1,037 | 1,043 | 1,035 | 1,035 | 2,000 | 1,035 |
| 2021-08-04 | 1,040 | 1,050 | 1,035 | 1,038 | 2,300 | 1,038 |
| 2021-08-03 | 1,039 | 1,045 | 1,036 | 1,045 | 1,200 | 1,045 |
| 2021-08-02 | 1,041 | 1,042 | 1,040 | 1,041 | 800 | 1,041 |
| 2021-07-30 | 1,041 | 1,053 | 1,041 | 1,045 | 1,500 | 1,045 |
| 2021-07-29 | 1,040 | 1,060 | 1,040 | 1,041 | 700 | 1,041 |
| 2021-07-28 | 1,038 | 1,049 | 1,037 | 1,041 | 2,300 | 1,041 |
| 2021-07-27 | 1,046 | 1,051 | 1,036 | 1,036 | 2,000 | 1,036 |
| 2021-07-26 | 1,060 | 1,060 | 1,040 | 1,046 | 2,400 | 1,046 |
| 2021-07-21 | 1,042 | 1,068 | 1,039 | 1,065 | 4,000 | 1,065 |
| 2021-07-20 | 1,046 | 1,064 | 1,029 | 1,036 | 4,100 | 1,036 |
| 2021-07-19 | 1,045 | 1,060 | 1,020 | 1,046 | 4,000 | 1,046 |
| 2021-07-16 | 1,040 | 1,072 | 1,037 | 1,045 | 3,600 | 1,045 |
| 2021-07-15 | 1,058 | 1,058 | 1,041 | 1,049 | 4,800 | 1,049 |
| 2021-07-14 | 1,080 | 1,108 | 1,047 | 1,060 | 20,500 | 1,060 |
| 2021-07-13 | 1,098 | 1,197 | 1,096 | 1,140 | 25,600 | 1,140 |
| 2021-07-12 | 1,083 | 1,092 | 1,083 | 1,089 | 2,800 | 1,089 |
| 2021-07-09 | 1,075 | 1,083 | 1,064 | 1,083 | 4,100 | 1,083 |
| 2021-07-08 | 1,080 | 1,091 | 1,080 | 1,080 | 1,500 | 1,080 |
| 2021-07-07 | 1,087 | 1,094 | 1,080 | 1,080 | 1,700 | 1,080 |
| 2021-07-06 | 1,093 | 1,095 | 1,085 | 1,095 | 1,600 | 1,095 |
| 2021-07-05 | 1,064 | 1,107 | 1,064 | 1,090 | 11,200 | 1,090 |
| 2021-07-02 | 1,057 | 1,061 | 1,056 | 1,060 | 2,600 | 1,060 |
| 2021-07-01 | 1,059 | 1,059 | 1,050 | 1,051 | 3,400 | 1,051 |
| 2021-06-30 | 1,059 | 1,063 | 1,058 | 1,059 | 2,000 | 1,059 |
| 2021-06-29 | 1,037 | 1,061 | 1,037 | 1,058 | 3,200 | 1,058 |
| 2021-06-28 | 1,025 | 1,036 | 1,024 | 1,033 | 3,300 | 1,033 |
| 2021-06-25 | 1,018 | 1,037 | 1,018 | 1,024 | 2,800 | 1,024 |
| 2021-06-24 | 1,017 | 1,024 | 1,017 | 1,018 | 600 | 1,018 |
| 2021-06-23 | 1,018 | 1,026 | 1,015 | 1,015 | 2,100 | 1,015 |
| 2021-06-22 | 1,025 | 1,033 | 1,014 | 1,015 | 2,600 | 1,015 |
| 2021-06-21 | 1,030 | 1,036 | 1,012 | 1,022 | 5,400 | 1,022 |
| 2021-06-18 | 1,039 | 1,045 | 1,036 | 1,036 | 2,600 | 1,036 |
| 2021-06-17 | 1,037 | 1,043 | 1,037 | 1,043 | 2,700 | 1,043 |
| 2021-06-16 | 1,042 | 1,045 | 1,038 | 1,040 | 2,000 | 1,040 |
| 2021-06-15 | 1,044 | 1,050 | 1,037 | 1,042 | 5,200 | 1,042 |
| 2021-06-14 | 1,055 | 1,055 | 1,043 | 1,043 | 4,400 | 1,043 |
| 2021-06-11 | 1,055 | 1,055 | 1,051 | 1,054 | 1,200 | 1,054 |
| 2021-06-10 | 1,063 | 1,065 | 1,052 | 1,053 | 6,100 | 1,053 |
| 2021-06-09 | 1,065 | 1,066 | 1,060 | 1,062 | 3,500 | 1,062 |
| 2021-06-08 | 1,064 | 1,075 | 1,059 | 1,065 | 6,600 | 1,065 |
| 2021-06-07 | 1,051 | 1,065 | 1,051 | 1,063 | 4,700 | 1,063 |
| 2021-06-04 | 1,037 | 1,052 | 1,035 | 1,050 | 6,700 | 1,050 |
| 2021-06-03 | 1,051 | 1,051 | 1,038 | 1,041 | 11,300 | 1,041 |
| 2021-06-02 | 1,059 | 1,064 | 1,050 | 1,050 | 8,600 | 1,050 |
| 2021-06-01 | 1,095 | 1,095 | 1,057 | 1,067 | 11,400 | 1,067 |
| 2021-05-31 | 1,103 | 1,106 | 1,076 | 1,080 | 25,800 | 1,080 |
| 2021-05-28 | 1,108 | 1,133 | 1,107 | 1,120 | 36,100 | 1,120 |
| 2021-05-27 | 1,200 | 1,211 | 1,198 | 1,204 | 23,700 | 1,204 |
| 2021-05-26 | 1,211 | 1,212 | 1,204 | 1,209 | 12,100 | 1,209 |
| 2021-05-25 | 1,220 | 1,220 | 1,211 | 1,213 | 9,400 | 1,213 |
| 2021-05-24 | 1,225 | 1,227 | 1,220 | 1,220 | 9,300 | 1,220 |
| 2021-05-21 | 1,214 | 1,223 | 1,213 | 1,223 | 9,900 | 1,223 |
| 2021-05-20 | 1,207 | 1,219 | 1,207 | 1,217 | 6,100 | 1,217 |
| 2021-05-19 | 1,205 | 1,219 | 1,205 | 1,211 | 8,000 | 1,211 |
| 2021-05-18 | 1,216 | 1,224 | 1,204 | 1,210 | 16,300 | 1,210 |
| 2021-05-17 | 1,224 | 1,230 | 1,216 | 1,217 | 48,300 | 1,217 |
| 2021-05-14 | 1,222 | 1,228 | 1,211 | 1,218 | 23,700 | 1,218 |
| 2021-05-13 | 1,258 | 1,262 | 1,240 | 1,240 | 7,200 | 1,240 |
| 2021-05-12 | 1,268 | 1,274 | 1,257 | 1,258 | 5,900 | 1,258 |
| 2021-05-11 | 1,267 | 1,274 | 1,264 | 1,268 | 4,100 | 1,268 |
| 2021-05-10 | 1,265 | 1,272 | 1,264 | 1,267 | 7,800 | 1,267 |
| 2021-05-07 | 1,251 | 1,265 | 1,251 | 1,263 | 4,400 | 1,263 |
| 2021-05-06 | 1,257 | 1,267 | 1,256 | 1,258 | 6,800 | 1,258 |
| 2021-04-30 | 1,249 | 1,273 | 1,242 | 1,257 | 10,500 | 1,257 |
| 2021-04-28 | 1,226 | 1,261 | 1,225 | 1,254 | 13,700 | 1,254 |
| 2021-04-27 | 1,220 | 1,241 | 1,220 | 1,226 | 23,800 | 1,226 |
| 2021-04-26 | 1,281 | 1,293 | 1,279 | 1,280 | 6,200 | 1,280 |
| 2021-04-23 | 1,311 | 1,311 | 1,273 | 1,281 | 10,600 | 1,281 |
| 2021-04-22 | 1,314 | 1,323 | 1,303 | 1,311 | 3,700 | 1,311 |
| 2021-04-21 | 1,309 | 1,309 | 1,297 | 1,300 | 8,000 | 1,300 |
| 2021-04-20 | 1,320 | 1,320 | 1,305 | 1,310 | 4,200 | 1,310 |
| 2021-04-19 | 1,311 | 1,319 | 1,311 | 1,319 | 6,700 | 1,319 |
| 2021-04-16 | 1,295 | 1,310 | 1,295 | 1,310 | 4,200 | 1,310 |
| 2021-04-15 | 1,305 | 1,305 | 1,292 | 1,300 | 3,400 | 1,300 |
| 2021-04-14 | 1,312 | 1,312 | 1,297 | 1,306 | 3,400 | 1,306 |
| 2021-04-13 | 1,276 | 1,305 | 1,271 | 1,305 | 10,500 | 1,305 |
| 2021-04-12 | 1,313 | 1,316 | 1,239 | 1,271 | 19,000 | 1,271 |
| 2021-04-09 | 1,324 | 1,325 | 1,311 | 1,313 | 4,500 | 1,313 |
| 2021-04-08 | 1,324 | 1,324 | 1,313 | 1,323 | 4,400 | 1,323 |
| 2021-04-07 | 1,313 | 1,329 | 1,313 | 1,315 | 3,800 | 1,315 |
| 2021-04-06 | 1,329 | 1,332 | 1,313 | 1,313 | 6,800 | 1,313 |
| 2021-04-05 | 1,324 | 1,329 | 1,318 | 1,319 | 7,100 | 1,319 |
| 2021-04-02 | 1,317 | 1,318 | 1,305 | 1,317 | 8,000 | 1,317 |
| 2021-04-01 | 1,300 | 1,320 | 1,296 | 1,308 | 13,100 | 1,308 |
| 2021-03-31 | 1,290 | 1,298 | 1,279 | 1,295 | 10,100 | 1,295 |
| 2021-03-30 | 1,256 | 1,268 | 1,237 | 1,264 | 6,600 | 1,264 |
| 2021-03-29 | 1,265 | 1,268 | 1,230 | 1,264 | 10,300 | 1,264 |
| 2021-03-26 | 1,238 | 1,278 | 1,226 | 1,264 | 6,900 | 1,264 |
| 2021-03-25 | 1,202 | 1,249 | 1,201 | 1,223 | 4,400 | 1,223 |
| 2021-03-24 | 1,281 | 1,281 | 1,205 | 1,230 | 8,000 | 1,230 |
| 2021-03-23 | 1,266 | 1,287 | 1,257 | 1,281 | 11,300 | 1,281 |
| 2021-03-22 | 1,220 | 1,265 | 1,214 | 1,265 | 9,600 | 1,265 |
| 2021-03-19 | 1,190 | 1,217 | 1,182 | 1,214 | 8,700 | 1,214 |
| 2021-03-18 | 1,193 | 1,195 | 1,185 | 1,185 | 2,900 | 1,185 |
| 2021-03-17 | 1,188 | 1,189 | 1,179 | 1,188 | 2,400 | 1,188 |
| 2021-03-16 | 1,184 | 1,185 | 1,167 | 1,185 | 7,100 | 1,185 |
| 2021-03-15 | 1,160 | 1,184 | 1,160 | 1,184 | 8,700 | 1,184 |
| 2021-03-12 | 1,125 | 1,170 | 1,125 | 1,156 | 5,400 | 1,156 |
| 2021-03-11 | 1,111 | 1,125 | 1,110 | 1,125 | 2,600 | 1,125 |
| 2021-03-10 | 1,104 | 1,110 | 1,104 | 1,106 | 1,300 | 1,106 |
| 2021-03-09 | 1,110 | 1,111 | 1,104 | 1,110 | 2,000 | 1,110 |
| 2021-03-08 | 1,109 | 1,113 | 1,101 | 1,101 | 1,400 | 1,101 |
| 2021-03-05 | 1,105 | 1,105 | 1,095 | 1,105 | 1,000 | 1,105 |
| 2021-03-04 | 1,113 | 1,113 | 1,100 | 1,111 | 900 | 1,111 |
| 2021-03-03 | 1,110 | 1,113 | 1,091 | 1,098 | 1,500 | 1,098 |
| 2021-03-02 | 1,103 | 1,117 | 1,101 | 1,104 | 1,400 | 1,104 |
| 2021-03-01 | 1,108 | 1,128 | 1,091 | 1,120 | 2,800 | 1,120 |
| 2021-02-26 | 1,090 | 1,098 | 1,078 | 1,089 | 4,400 | 1,089 |
| 2021-02-25 | 1,087 | 1,109 | 1,081 | 1,081 | 3,500 | 1,081 |
| 2021-02-24 | 1,088 | 1,088 | 1,055 | 1,071 | 5,300 | 1,071 |
| 2021-02-22 | 1,071 | 1,096 | 1,071 | 1,093 | 2,000 | 1,093 |
| 2021-02-19 | 1,098 | 1,100 | 1,070 | 1,071 | 2,900 | 1,071 |
| 2021-02-18 | 1,121 | 1,121 | 1,100 | 1,100 | 4,200 | 1,100 |
| 2021-02-17 | 1,131 | 1,138 | 1,120 | 1,121 | 6,900 | 1,121 |
| 2021-02-16 | 1,130 | 1,150 | 1,126 | 1,129 | 7,500 | 1,129 |
| 2021-02-15 | 1,128 | 1,139 | 1,115 | 1,129 | 5,000 | 1,129 |
| 2021-02-12 | 1,120 | 1,130 | 1,110 | 1,115 | 4,200 | 1,115 |
| 2021-02-10 | 1,085 | 1,110 | 1,084 | 1,105 | 15,300 | 1,105 |
| 2021-02-09 | 1,080 | 1,082 | 1,075 | 1,080 | 4,500 | 1,080 |
| 2021-02-08 | 1,078 | 1,078 | 1,067 | 1,075 | 3,500 | 1,075 |
| 2021-02-05 | 1,085 | 1,085 | 1,073 | 1,076 | 2,000 | 1,076 |
| 2021-02-04 | 1,050 | 1,069 | 1,046 | 1,063 | 6,600 | 1,063 |
| 2021-02-03 | 1,068 | 1,068 | 1,050 | 1,063 | 2,200 | 1,063 |
| 2021-02-02 | 1,046 | 1,064 | 1,032 | 1,046 | 12,100 | 1,046 |
| 2021-02-01 | 1,019 | 1,028 | 1,019 | 1,028 | 1,500 | 1,028 |
| 2021-01-29 | 1,021 | 1,021 | 1,013 | 1,014 | 1,000 | 1,014 |
| 2021-01-28 | 1,012 | 1,023 | 1,006 | 1,022 | 1,200 | 1,022 |
| 2021-01-27 | 1,024 | 1,025 | 1,012 | 1,020 | 1,100 | 1,020 |
| 2021-01-26 | 1,001 | 1,021 | 1,001 | 1,021 | 2,400 | 1,021 |
| 2021-01-25 | 1,028 | 1,028 | 1,001 | 1,001 | 3,400 | 1,001 |
| 2021-01-22 | 1,021 | 1,025 | 1,015 | 1,015 | 1,300 | 1,015 |
| 2021-01-21 | 1,012 | 1,038 | 1,010 | 1,020 | 7,000 | 1,020 |
| 2021-01-20 | 1,010 | 1,012 | 1,006 | 1,011 | 1,400 | 1,011 |
| 2021-01-19 | 1,007 | 1,009 | 1,007 | 1,009 | 600 | 1,009 |
| 2021-01-18 | 1,008 | 1,008 | 999 | 1,006 | 3,100 | 1,006 |
| 2021-01-15 | 995 | 1,011 | 995 | 1,008 | 1,400 | 1,008 |
| 2021-01-14 | 1,009 | 1,009 | 993 | 994 | 3,700 | 994 |
| 2021-01-13 | 1,014 | 1,014 | 988 | 1,003 | 12,700 | 1,003 |
| 2021-01-12 | 1,003 | 1,025 | 1,003 | 1,025 | 9,600 | 1,025 |
| 2021-01-08 | 990 | 998 | 990 | 998 | 4,500 | 998 |
| 2021-01-07 | 997 | 1,002 | 991 | 992 | 5,200 | 992 |
| 2021-01-06 | 991 | 995 | 989 | 994 | 2,500 | 994 |
| 2021-01-05 | 976 | 990 | 976 | 988 | 2,400 | 988 |
| 2021-01-04 | 975 | 979 | 966 | 976 | 2,200 | 976 |
分割・併合履歴 ： [2017-05-29]1株→2株
