3319 (株)ゴルフダイジェスト・オンライン 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 | 1,186 | 1,199 | 1,156 | 1,188 | 78,100 | 1,188 |
| 2021-12-29 | 1,153 | 1,208 | 1,151 | 1,189 | 224,800 | 1,189 |
| 2021-12-28 | 1,150 | 1,176 | 1,134 | 1,149 | 138,100 | 1,149 |
| 2021-12-27 | 1,169 | 1,169 | 1,121 | 1,132 | 109,400 | 1,132 |
| 2021-12-24 | 1,172 | 1,182 | 1,160 | 1,169 | 53,400 | 1,169 |
| 2021-12-23 | 1,167 | 1,179 | 1,149 | 1,159 | 54,500 | 1,159 |
| 2021-12-22 | 1,102 | 1,170 | 1,101 | 1,159 | 141,700 | 1,159 |
| 2021-12-21 | 1,101 | 1,134 | 1,101 | 1,132 | 77,600 | 1,132 |
| 2021-12-20 | 1,124 | 1,126 | 1,091 | 1,109 | 57,300 | 1,109 |
| 2021-12-17 | 1,156 | 1,156 | 1,120 | 1,124 | 72,800 | 1,124 |
| 2021-12-16 | 1,148 | 1,175 | 1,146 | 1,169 | 79,200 | 1,169 |
| 2021-12-15 | 1,146 | 1,155 | 1,120 | 1,134 | 87,400 | 1,134 |
| 2021-12-14 | 1,202 | 1,203 | 1,147 | 1,156 | 111,700 | 1,156 |
| 2021-12-13 | 1,200 | 1,222 | 1,181 | 1,198 | 100,300 | 1,198 |
| 2021-12-10 | 1,230 | 1,237 | 1,189 | 1,194 | 206,200 | 1,194 |
| 2021-12-09 | 1,240 | 1,261 | 1,221 | 1,241 | 147,000 | 1,241 |
| 2021-12-08 | 1,184 | 1,208 | 1,166 | 1,200 | 171,600 | 1,200 |
| 2021-12-07 | 1,138 | 1,160 | 1,123 | 1,155 | 124,900 | 1,155 |
| 2021-12-06 | 1,077 | 1,123 | 1,077 | 1,112 | 123,300 | 1,112 |
| 2021-12-03 | 1,037 | 1,073 | 1,037 | 1,073 | 375,300 | 1,073 |
| 2021-12-02 | 1,025 | 1,053 | 1,025 | 1,037 | 136,000 | 1,037 |
| 2021-12-01 | 1,024 | 1,043 | 977 | 1,036 | 136,300 | 1,036 |
| 2021-11-30 | 1,009 | 1,059 | 1,004 | 1,009 | 191,000 | 1,009 |
| 2021-11-29 | 1,013 | 1,030 | 968 | 974 | 236,600 | 974 |
| 2021-11-26 | 1,033 | 1,039 | 1,007 | 1,033 | 213,700 | 1,033 |
| 2021-11-25 | 1,042 | 1,065 | 1,029 | 1,032 | 74,800 | 1,032 |
| 2021-11-24 | 1,040 | 1,045 | 1,023 | 1,032 | 71,300 | 1,032 |
| 2021-11-22 | 1,036 | 1,040 | 1,013 | 1,031 | 169,200 | 1,031 |
| 2021-11-19 | 1,059 | 1,073 | 1,033 | 1,047 | 266,600 | 1,047 |
| 2021-11-18 | 1,075 | 1,085 | 1,047 | 1,051 | 154,000 | 1,051 |
| 2021-11-17 | 1,092 | 1,106 | 1,071 | 1,080 | 112,000 | 1,080 |
| 2021-11-16 | 1,095 | 1,113 | 1,070 | 1,086 | 203,200 | 1,086 |
| 2021-11-15 | 1,121 | 1,124 | 1,086 | 1,092 | 184,500 | 1,092 |
| 2021-11-12 | 1,188 | 1,188 | 1,099 | 1,113 | 592,700 | 1,113 |
| 2021-11-11 | 1,272 | 1,296 | 1,258 | 1,278 | 177,400 | 1,278 |
| 2021-11-10 | 1,293 | 1,296 | 1,265 | 1,272 | 63,900 | 1,272 |
| 2021-11-09 | 1,285 | 1,294 | 1,270 | 1,271 | 40,000 | 1,271 |
| 2021-11-08 | 1,270 | 1,289 | 1,258 | 1,285 | 46,600 | 1,285 |
| 2021-11-05 | 1,283 | 1,285 | 1,266 | 1,273 | 72,700 | 1,273 |
| 2021-11-04 | 1,305 | 1,314 | 1,275 | 1,284 | 65,000 | 1,284 |
| 2021-11-02 | 1,304 | 1,322 | 1,288 | 1,293 | 37,800 | 1,293 |
| 2021-11-01 | 1,310 | 1,313 | 1,285 | 1,292 | 36,400 | 1,292 |
| 2021-10-29 | 1,294 | 1,303 | 1,279 | 1,299 | 50,100 | 1,299 |
| 2021-10-28 | 1,274 | 1,308 | 1,255 | 1,294 | 69,700 | 1,294 |
| 2021-10-27 | 1,303 | 1,303 | 1,256 | 1,274 | 59,000 | 1,274 |
| 2021-10-26 | 1,305 | 1,309 | 1,283 | 1,288 | 31,400 | 1,288 |
| 2021-10-25 | 1,279 | 1,286 | 1,256 | 1,283 | 41,400 | 1,283 |
| 2021-10-22 | 1,271 | 1,302 | 1,253 | 1,279 | 77,700 | 1,279 |
| 2021-10-21 | 1,293 | 1,306 | 1,271 | 1,273 | 66,200 | 1,273 |
| 2021-10-20 | 1,284 | 1,309 | 1,279 | 1,299 | 74,400 | 1,299 |
| 2021-10-19 | 1,291 | 1,305 | 1,257 | 1,275 | 70,800 | 1,275 |
| 2021-10-18 | 1,309 | 1,320 | 1,292 | 1,300 | 64,500 | 1,300 |
| 2021-10-15 | 1,298 | 1,313 | 1,280 | 1,297 | 57,600 | 1,297 |
| 2021-10-14 | 1,292 | 1,292 | 1,261 | 1,271 | 64,400 | 1,271 |
| 2021-10-13 | 1,296 | 1,312 | 1,278 | 1,278 | 66,400 | 1,278 |
| 2021-10-12 | 1,313 | 1,329 | 1,306 | 1,312 | 39,500 | 1,312 |
| 2021-10-11 | 1,326 | 1,330 | 1,306 | 1,322 | 61,100 | 1,322 |
| 2021-10-08 | 1,296 | 1,315 | 1,277 | 1,303 | 104,600 | 1,303 |
| 2021-10-07 | 1,330 | 1,335 | 1,266 | 1,266 | 208,400 | 1,266 |
| 2021-10-06 | 1,400 | 1,405 | 1,327 | 1,339 | 136,600 | 1,339 |
| 2021-10-05 | 1,351 | 1,411 | 1,324 | 1,400 | 169,200 | 1,400 |
| 2021-10-04 | 1,390 | 1,405 | 1,369 | 1,379 | 114,800 | 1,379 |
| 2021-10-01 | 1,370 | 1,413 | 1,355 | 1,372 | 151,800 | 1,372 |
| 2021-09-30 | 1,352 | 1,394 | 1,352 | 1,380 | 131,200 | 1,380 |
| 2021-09-29 | 1,310 | 1,369 | 1,305 | 1,350 | 152,100 | 1,350 |
| 2021-09-28 | 1,349 | 1,349 | 1,302 | 1,340 | 178,600 | 1,340 |
| 2021-09-27 | 1,398 | 1,398 | 1,342 | 1,354 | 173,400 | 1,354 |
| 2021-09-24 | 1,379 | 1,408 | 1,368 | 1,403 | 129,900 | 1,403 |
| 2021-09-22 | 1,398 | 1,400 | 1,348 | 1,348 | 164,400 | 1,348 |
| 2021-09-21 | 1,402 | 1,423 | 1,386 | 1,400 | 214,100 | 1,400 |
| 2021-09-17 | 1,542 | 1,543 | 1,463 | 1,469 | 240,000 | 1,469 |
| 2021-09-16 | 1,561 | 1,609 | 1,557 | 1,562 | 234,300 | 1,562 |
| 2021-09-15 | 1,513 | 1,527 | 1,477 | 1,521 | 113,200 | 1,521 |
| 2021-09-14 | 1,507 | 1,544 | 1,495 | 1,509 | 144,600 | 1,509 |
| 2021-09-13 | 1,458 | 1,495 | 1,446 | 1,487 | 147,300 | 1,487 |
| 2021-09-10 | 1,410 | 1,444 | 1,403 | 1,443 | 122,000 | 1,443 |
| 2021-09-09 | 1,391 | 1,407 | 1,385 | 1,391 | 66,600 | 1,391 |
| 2021-09-08 | 1,400 | 1,418 | 1,377 | 1,406 | 116,100 | 1,406 |
| 2021-09-07 | 1,415 | 1,415 | 1,366 | 1,380 | 196,700 | 1,380 |
| 2021-09-06 | 1,416 | 1,426 | 1,394 | 1,406 | 67,700 | 1,406 |
| 2021-09-03 | 1,438 | 1,438 | 1,404 | 1,404 | 86,500 | 1,404 |
| 2021-09-02 | 1,438 | 1,452 | 1,417 | 1,438 | 101,700 | 1,438 |
| 2021-09-01 | 1,432 | 1,439 | 1,392 | 1,429 | 89,800 | 1,429 |
| 2021-08-31 | 1,455 | 1,470 | 1,420 | 1,428 | 98,500 | 1,428 |
| 2021-08-30 | 1,461 | 1,482 | 1,429 | 1,456 | 82,300 | 1,456 |
| 2021-08-27 | 1,462 | 1,475 | 1,422 | 1,458 | 128,500 | 1,458 |
| 2021-08-26 | 1,430 | 1,459 | 1,409 | 1,432 | 107,000 | 1,432 |
| 2021-08-25 | 1,447 | 1,447 | 1,389 | 1,411 | 150,700 | 1,411 |
| 2021-08-24 | 1,413 | 1,469 | 1,385 | 1,462 | 125,200 | 1,462 |
| 2021-08-23 | 1,386 | 1,440 | 1,385 | 1,422 | 199,900 | 1,422 |
| 2021-08-20 | 1,418 | 1,426 | 1,340 | 1,345 | 160,700 | 1,345 |
| 2021-08-19 | 1,458 | 1,458 | 1,386 | 1,393 | 153,400 | 1,393 |
| 2021-08-18 | 1,488 | 1,496 | 1,438 | 1,479 | 142,100 | 1,479 |
| 2021-08-17 | 1,563 | 1,580 | 1,495 | 1,497 | 150,900 | 1,497 |
| 2021-08-16 | 1,628 | 1,629 | 1,551 | 1,579 | 263,100 | 1,579 |
| 2021-08-13 | 1,749 | 1,749 | 1,560 | 1,668 | 515,900 | 1,668 |
| 2021-08-12 | 1,710 | 1,716 | 1,656 | 1,689 | 91,400 | 1,689 |
| 2021-08-11 | 1,690 | 1,730 | 1,671 | 1,706 | 80,400 | 1,706 |
| 2021-08-10 | 1,665 | 1,687 | 1,632 | 1,682 | 68,600 | 1,682 |
| 2021-08-06 | 1,638 | 1,670 | 1,607 | 1,651 | 64,400 | 1,651 |
| 2021-08-05 | 1,674 | 1,688 | 1,622 | 1,638 | 69,800 | 1,638 |
| 2021-08-04 | 1,701 | 1,720 | 1,662 | 1,665 | 70,000 | 1,665 |
| 2021-08-03 | 1,668 | 1,718 | 1,666 | 1,699 | 88,900 | 1,699 |
| 2021-08-02 | 1,645 | 1,670 | 1,623 | 1,668 | 69,800 | 1,668 |
| 2021-07-30 | 1,666 | 1,679 | 1,640 | 1,649 | 42,400 | 1,649 |
| 2021-07-29 | 1,641 | 1,673 | 1,620 | 1,673 | 56,500 | 1,673 |
| 2021-07-28 | 1,637 | 1,651 | 1,601 | 1,637 | 76,700 | 1,637 |
| 2021-07-27 | 1,632 | 1,665 | 1,618 | 1,658 | 48,900 | 1,658 |
| 2021-07-26 | 1,643 | 1,668 | 1,635 | 1,643 | 74,700 | 1,643 |
| 2021-07-21 | 1,630 | 1,640 | 1,585 | 1,621 | 84,100 | 1,621 |
| 2021-07-20 | 1,687 | 1,687 | 1,569 | 1,582 | 214,400 | 1,582 |
| 2021-07-19 | 1,710 | 1,748 | 1,695 | 1,708 | 93,600 | 1,708 |
| 2021-07-16 | 1,690 | 1,759 | 1,690 | 1,730 | 80,300 | 1,730 |
| 2021-07-15 | 1,750 | 1,750 | 1,665 | 1,696 | 112,300 | 1,696 |
| 2021-07-14 | 1,744 | 1,771 | 1,728 | 1,754 | 51,100 | 1,754 |
| 2021-07-13 | 1,772 | 1,793 | 1,738 | 1,749 | 81,000 | 1,749 |
| 2021-07-12 | 1,730 | 1,771 | 1,718 | 1,762 | 127,200 | 1,762 |
| 2021-07-09 | 1,670 | 1,730 | 1,650 | 1,724 | 130,800 | 1,724 |
| 2021-07-08 | 1,672 | 1,694 | 1,623 | 1,681 | 126,300 | 1,681 |
| 2021-07-07 | 1,685 | 1,740 | 1,653 | 1,668 | 137,300 | 1,668 |
| 2021-07-06 | 1,676 | 1,703 | 1,626 | 1,703 | 130,200 | 1,703 |
| 2021-07-05 | 1,666 | 1,730 | 1,647 | 1,675 | 176,900 | 1,675 |
| 2021-07-02 | 1,597 | 1,678 | 1,564 | 1,666 | 165,900 | 1,666 |
| 2021-07-01 | 1,604 | 1,639 | 1,589 | 1,605 | 174,500 | 1,605 |
| 2021-06-30 | 1,481 | 1,611 | 1,456 | 1,606 | 280,300 | 1,606 |
| 2021-06-29 | 1,490 | 1,506 | 1,473 | 1,492 | 176,700 | 1,492 |
| 2021-06-28 | 1,511 | 1,518 | 1,459 | 1,493 | 167,500 | 1,493 |
| 2021-06-25 | 1,518 | 1,534 | 1,496 | 1,522 | 83,400 | 1,522 |
| 2021-06-24 | 1,497 | 1,521 | 1,472 | 1,510 | 91,000 | 1,510 |
| 2021-06-23 | 1,489 | 1,524 | 1,462 | 1,522 | 148,900 | 1,522 |
| 2021-06-22 | 1,437 | 1,469 | 1,415 | 1,461 | 139,900 | 1,461 |
| 2021-06-21 | 1,437 | 1,437 | 1,384 | 1,391 | 94,700 | 1,391 |
| 2021-06-18 | 1,464 | 1,493 | 1,426 | 1,447 | 149,000 | 1,447 |
| 2021-06-17 | 1,500 | 1,500 | 1,440 | 1,445 | 144,500 | 1,445 |
| 2021-06-16 | 1,488 | 1,509 | 1,462 | 1,498 | 118,600 | 1,498 |
| 2021-06-15 | 1,465 | 1,525 | 1,461 | 1,507 | 217,800 | 1,507 |
| 2021-06-14 | 1,409 | 1,461 | 1,397 | 1,444 | 172,000 | 1,444 |
| 2021-06-11 | 1,379 | 1,418 | 1,368 | 1,406 | 185,400 | 1,406 |
| 2021-06-10 | 1,374 | 1,375 | 1,346 | 1,366 | 118,800 | 1,366 |
| 2021-06-09 | 1,354 | 1,381 | 1,333 | 1,363 | 157,500 | 1,363 |
| 2021-06-08 | 1,348 | 1,398 | 1,332 | 1,349 | 209,400 | 1,349 |
| 2021-06-07 | 1,300 | 1,401 | 1,296 | 1,320 | 456,400 | 1,320 |
| 2021-06-04 | 1,298 | 1,300 | 1,260 | 1,271 | 386,500 | 1,271 |
| 2021-06-03 | 1,323 | 1,330 | 1,296 | 1,298 | 112,700 | 1,298 |
| 2021-06-02 | 1,340 | 1,346 | 1,301 | 1,322 | 130,000 | 1,322 |
| 2021-06-01 | 1,340 | 1,348 | 1,316 | 1,324 | 110,700 | 1,324 |
| 2021-05-31 | 1,342 | 1,376 | 1,333 | 1,350 | 142,700 | 1,350 |
| 2021-05-28 | 1,362 | 1,366 | 1,322 | 1,342 | 267,200 | 1,342 |
| 2021-05-27 | 1,374 | 1,387 | 1,328 | 1,354 | 171,900 | 1,354 |
| 2021-05-26 | 1,420 | 1,428 | 1,360 | 1,368 | 138,600 | 1,368 |
| 2021-05-25 | 1,481 | 1,494 | 1,409 | 1,421 | 105,800 | 1,421 |
| 2021-05-24 | 1,507 | 1,507 | 1,455 | 1,464 | 141,400 | 1,464 |
| 2021-05-21 | 1,412 | 1,515 | 1,411 | 1,507 | 336,200 | 1,507 |
| 2021-05-20 | 1,418 | 1,453 | 1,407 | 1,410 | 170,000 | 1,410 |
| 2021-05-19 | 1,351 | 1,423 | 1,346 | 1,399 | 200,700 | 1,399 |
| 2021-05-18 | 1,343 | 1,369 | 1,284 | 1,336 | 232,900 | 1,336 |
| 2021-05-17 | 1,280 | 1,365 | 1,279 | 1,344 | 249,000 | 1,344 |
| 2021-05-14 | 1,456 | 1,456 | 1,247 | 1,250 | 535,800 | 1,250 |
| 2021-05-13 | 1,436 | 1,484 | 1,408 | 1,445 | 197,100 | 1,445 |
| 2021-05-12 | 1,441 | 1,473 | 1,427 | 1,466 | 115,300 | 1,466 |
| 2021-05-11 | 1,478 | 1,501 | 1,432 | 1,433 | 162,800 | 1,433 |
| 2021-05-10 | 1,502 | 1,518 | 1,475 | 1,492 | 89,300 | 1,492 |
| 2021-05-07 | 1,499 | 1,531 | 1,484 | 1,495 | 92,200 | 1,495 |
| 2021-05-06 | 1,461 | 1,514 | 1,424 | 1,499 | 128,400 | 1,499 |
| 2021-04-30 | 1,498 | 1,509 | 1,459 | 1,461 | 115,900 | 1,461 |
| 2021-04-28 | 1,509 | 1,545 | 1,452 | 1,492 | 152,200 | 1,492 |
| 2021-04-27 | 1,525 | 1,569 | 1,502 | 1,502 | 152,100 | 1,502 |
| 2021-04-26 | 1,545 | 1,575 | 1,502 | 1,529 | 186,000 | 1,529 |
| 2021-04-23 | 1,480 | 1,536 | 1,475 | 1,528 | 168,900 | 1,528 |
| 2021-04-22 | 1,491 | 1,508 | 1,466 | 1,488 | 126,700 | 1,488 |
| 2021-04-21 | 1,474 | 1,489 | 1,434 | 1,461 | 142,000 | 1,461 |
| 2021-04-20 | 1,415 | 1,494 | 1,400 | 1,458 | 168,600 | 1,458 |
| 2021-04-19 | 1,382 | 1,465 | 1,377 | 1,426 | 149,300 | 1,426 |
| 2021-04-16 | 1,387 | 1,425 | 1,387 | 1,394 | 130,300 | 1,394 |
| 2021-04-15 | 1,358 | 1,403 | 1,358 | 1,386 | 111,300 | 1,386 |
| 2021-04-14 | 1,355 | 1,379 | 1,337 | 1,360 | 120,100 | 1,360 |
| 2021-04-13 | 1,385 | 1,388 | 1,325 | 1,358 | 172,600 | 1,358 |
| 2021-04-12 | 1,457 | 1,480 | 1,356 | 1,370 | 391,700 | 1,370 |
| 2021-04-09 | 1,360 | 1,396 | 1,347 | 1,367 | 205,000 | 1,367 |
| 2021-04-08 | 1,333 | 1,349 | 1,302 | 1,338 | 109,800 | 1,338 |
| 2021-04-07 | 1,300 | 1,356 | 1,281 | 1,350 | 126,800 | 1,350 |
| 2021-04-06 | 1,300 | 1,338 | 1,271 | 1,300 | 156,000 | 1,300 |
| 2021-04-05 | 1,300 | 1,305 | 1,256 | 1,285 | 101,500 | 1,285 |
| 2021-04-02 | 1,291 | 1,315 | 1,273 | 1,301 | 84,600 | 1,301 |
| 2021-04-01 | 1,298 | 1,308 | 1,277 | 1,290 | 63,200 | 1,290 |
| 2021-03-31 | 1,271 | 1,303 | 1,263 | 1,294 | 69,700 | 1,294 |
| 2021-03-30 | 1,282 | 1,302 | 1,263 | 1,283 | 93,300 | 1,283 |
| 2021-03-29 | 1,287 | 1,328 | 1,266 | 1,285 | 116,300 | 1,285 |
| 2021-03-26 | 1,264 | 1,285 | 1,235 | 1,275 | 108,900 | 1,275 |
| 2021-03-25 | 1,228 | 1,253 | 1,211 | 1,234 | 72,000 | 1,234 |
| 2021-03-24 | 1,281 | 1,287 | 1,224 | 1,228 | 159,500 | 1,228 |
| 2021-03-23 | 1,316 | 1,360 | 1,306 | 1,311 | 70,700 | 1,311 |
| 2021-03-22 | 1,314 | 1,343 | 1,304 | 1,316 | 78,100 | 1,316 |
| 2021-03-19 | 1,327 | 1,344 | 1,297 | 1,337 | 117,600 | 1,337 |
| 2021-03-18 | 1,360 | 1,371 | 1,312 | 1,355 | 151,800 | 1,355 |
| 2021-03-17 | 1,275 | 1,357 | 1,265 | 1,348 | 171,500 | 1,348 |
| 2021-03-16 | 1,235 | 1,277 | 1,228 | 1,275 | 87,200 | 1,275 |
| 2021-03-15 | 1,200 | 1,247 | 1,175 | 1,245 | 184,900 | 1,245 |
| 2021-03-12 | 1,203 | 1,219 | 1,164 | 1,197 | 130,400 | 1,197 |
| 2021-03-11 | 1,169 | 1,190 | 1,135 | 1,187 | 135,000 | 1,187 |
| 2021-03-10 | 1,156 | 1,206 | 1,141 | 1,192 | 105,700 | 1,192 |
| 2021-03-09 | 1,138 | 1,182 | 1,127 | 1,154 | 126,600 | 1,154 |
| 2021-03-08 | 1,140 | 1,178 | 1,126 | 1,138 | 95,500 | 1,138 |
| 2021-03-05 | 1,138 | 1,138 | 1,080 | 1,099 | 178,200 | 1,099 |
| 2021-03-04 | 1,160 | 1,193 | 1,128 | 1,151 | 143,900 | 1,151 |
| 2021-03-03 | 1,190 | 1,193 | 1,121 | 1,175 | 176,200 | 1,175 |
| 2021-03-02 | 1,163 | 1,230 | 1,163 | 1,206 | 263,800 | 1,206 |
| 2021-03-01 | 1,173 | 1,190 | 1,086 | 1,113 | 167,200 | 1,113 |
| 2021-02-26 | 1,140 | 1,174 | 1,127 | 1,153 | 129,800 | 1,153 |
| 2021-02-25 | 1,162 | 1,225 | 1,155 | 1,183 | 141,700 | 1,183 |
| 2021-02-24 | 1,231 | 1,237 | 1,131 | 1,141 | 217,800 | 1,141 |
| 2021-02-22 | 1,297 | 1,300 | 1,212 | 1,264 | 252,700 | 1,264 |
| 2021-02-19 | 1,245 | 1,295 | 1,232 | 1,282 | 245,500 | 1,282 |
| 2021-02-18 | 1,172 | 1,241 | 1,162 | 1,234 | 258,400 | 1,234 |
| 2021-02-17 | 1,153 | 1,197 | 1,141 | 1,172 | 271,700 | 1,172 |
| 2021-02-16 | 1,058 | 1,189 | 1,058 | 1,152 | 326,500 | 1,152 |
| 2021-02-15 | 1,031 | 1,123 | 1,028 | 1,050 | 546,600 | 1,050 |
| 2021-02-12 | 1,004 | 1,030 | 981 | 1,027 | 105,100 | 1,027 |
| 2021-02-10 | 971 | 1,005 | 952 | 999 | 112,200 | 999 |
| 2021-02-09 | 990 | 990 | 952 | 971 | 76,800 | 971 |
| 2021-02-08 | 1,010 | 1,010 | 975 | 986 | 121,400 | 986 |
| 2021-02-05 | 1,034 | 1,034 | 986 | 999 | 114,300 | 999 |
| 2021-02-04 | 1,030 | 1,043 | 990 | 1,012 | 133,800 | 1,012 |
| 2021-02-03 | 950 | 1,052 | 948 | 1,040 | 310,300 | 1,040 |
| 2021-02-02 | 900 | 947 | 894 | 943 | 104,700 | 943 |
| 2021-02-01 | 881 | 908 | 878 | 892 | 58,900 | 892 |
| 2021-01-29 | 902 | 934 | 888 | 888 | 154,700 | 888 |
| 2021-01-28 | 851 | 891 | 843 | 891 | 116,300 | 891 |
| 2021-01-27 | 876 | 876 | 860 | 865 | 31,100 | 865 |
| 2021-01-26 | 865 | 869 | 854 | 863 | 31,100 | 863 |
| 2021-01-25 | 852 | 884 | 848 | 877 | 58,300 | 877 |
| 2021-01-22 | 855 | 868 | 831 | 844 | 45,300 | 844 |
| 2021-01-21 | 821 | 845 | 821 | 833 | 41,200 | 833 |
| 2021-01-20 | 852 | 852 | 815 | 821 | 42,400 | 821 |
| 2021-01-19 | 834 | 852 | 825 | 829 | 40,800 | 829 |
| 2021-01-18 | 832 | 836 | 814 | 834 | 56,300 | 834 |
| 2021-01-15 | 861 | 864 | 814 | 827 | 143,600 | 827 |
| 2021-01-14 | 872 | 883 | 851 | 870 | 83,100 | 870 |
| 2021-01-13 | 872 | 888 | 865 | 878 | 37,400 | 878 |
| 2021-01-12 | 880 | 882 | 868 | 872 | 52,900 | 872 |
| 2021-01-08 | 890 | 902 | 875 | 885 | 86,800 | 885 |
| 2021-01-07 | 892 | 909 | 888 | 890 | 58,000 | 890 |
| 2021-01-06 | 882 | 911 | 882 | 891 | 48,100 | 891 |
| 2021-01-05 | 861 | 888 | 849 | 877 | 68,400 | 877 |
| 2021-01-04 | 903 | 903 | 850 | 854 | 80,500 | 854 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
