5753 日本伸銅(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 | 1,995 | 2,011 | 1,960 | 1,975 | 9,200 | 1,975 |
| 2021-12-29 | 1,987 | 2,000 | 1,957 | 1,995 | 5,500 | 1,995 |
| 2021-12-28 | 1,916 | 1,982 | 1,916 | 1,975 | 12,600 | 1,975 |
| 2021-12-27 | 1,896 | 1,930 | 1,895 | 1,915 | 5,500 | 1,915 |
| 2021-12-24 | 1,901 | 1,923 | 1,901 | 1,912 | 1,600 | 1,912 |
| 2021-12-23 | 1,904 | 1,929 | 1,900 | 1,903 | 6,500 | 1,903 |
| 2021-12-22 | 1,920 | 1,968 | 1,894 | 1,903 | 6,500 | 1,903 |
| 2021-12-21 | 1,856 | 1,894 | 1,833 | 1,887 | 17,700 | 1,887 |
| 2021-12-20 | 1,934 | 1,967 | 1,838 | 1,866 | 26,700 | 1,866 |
| 2021-12-17 | 1,967 | 1,998 | 1,955 | 1,961 | 7,200 | 1,961 |
| 2021-12-16 | 2,017 | 2,019 | 1,945 | 1,970 | 18,800 | 1,970 |
| 2021-12-15 | 2,001 | 2,040 | 1,933 | 2,012 | 22,300 | 2,012 |
| 2021-12-14 | 1,963 | 2,088 | 1,900 | 2,000 | 33,200 | 2,000 |
| 2021-12-13 | 2,020 | 2,073 | 1,950 | 1,963 | 38,900 | 1,963 |
| 2021-12-10 | 1,930 | 2,024 | 1,900 | 1,995 | 39,400 | 1,995 |
| 2021-12-09 | 1,890 | 1,932 | 1,890 | 1,932 | 6,400 | 1,932 |
| 2021-12-08 | 1,879 | 1,905 | 1,872 | 1,888 | 19,400 | 1,888 |
| 2021-12-07 | 1,843 | 1,863 | 1,843 | 1,856 | 12,200 | 1,856 |
| 2021-12-06 | 1,810 | 1,828 | 1,799 | 1,828 | 11,200 | 1,828 |
| 2021-12-03 | 1,787 | 1,811 | 1,770 | 1,810 | 17,500 | 1,810 |
| 2021-12-02 | 1,830 | 1,830 | 1,787 | 1,787 | 7,700 | 1,787 |
| 2021-12-01 | 1,811 | 1,839 | 1,773 | 1,839 | 9,800 | 1,839 |
| 2021-11-30 | 1,869 | 1,869 | 1,825 | 1,825 | 6,600 | 1,825 |
| 2021-11-29 | 1,860 | 1,885 | 1,822 | 1,844 | 23,000 | 1,844 |
| 2021-11-26 | 1,893 | 1,923 | 1,851 | 1,888 | 25,700 | 1,888 |
| 2021-11-25 | 1,825 | 1,888 | 1,822 | 1,869 | 34,700 | 1,869 |
| 2021-11-24 | 1,764 | 1,767 | 1,757 | 1,765 | 3,500 | 1,765 |
| 2021-11-22 | 1,788 | 1,788 | 1,757 | 1,764 | 2,100 | 1,764 |
| 2021-11-19 | 1,748 | 1,793 | 1,735 | 1,793 | 5,700 | 1,793 |
| 2021-11-18 | 1,701 | 1,755 | 1,693 | 1,748 | 8,000 | 1,748 |
| 2021-11-17 | 1,722 | 1,722 | 1,705 | 1,705 | 2,400 | 1,705 |
| 2021-11-16 | 1,735 | 1,735 | 1,713 | 1,722 | 6,500 | 1,722 |
| 2021-11-15 | 1,768 | 1,768 | 1,730 | 1,734 | 8,500 | 1,734 |
| 2021-11-12 | 1,737 | 1,769 | 1,737 | 1,763 | 15,500 | 1,763 |
| 2021-11-11 | 1,782 | 1,782 | 1,738 | 1,759 | 18,100 | 1,759 |
| 2021-11-10 | 1,833 | 1,833 | 1,780 | 1,783 | 16,300 | 1,783 |
| 2021-11-09 | 1,834 | 1,835 | 1,821 | 1,828 | 2,000 | 1,828 |
| 2021-11-08 | 1,835 | 1,841 | 1,817 | 1,827 | 7,300 | 1,827 |
| 2021-11-05 | 1,818 | 1,836 | 1,816 | 1,834 | 6,600 | 1,834 |
| 2021-11-04 | 1,815 | 1,828 | 1,815 | 1,820 | 2,200 | 1,820 |
| 2021-11-02 | 1,811 | 1,824 | 1,811 | 1,813 | 4,400 | 1,813 |
| 2021-11-01 | 1,822 | 1,829 | 1,821 | 1,822 | 2,300 | 1,822 |
| 2021-10-29 | 1,840 | 1,840 | 1,816 | 1,830 | 11,200 | 1,830 |
| 2021-10-28 | 1,846 | 1,855 | 1,841 | 1,841 | 3,000 | 1,841 |
| 2021-10-27 | 1,873 | 1,873 | 1,848 | 1,867 | 2,800 | 1,867 |
| 2021-10-26 | 1,859 | 1,865 | 1,839 | 1,865 | 4,700 | 1,865 |
| 2021-10-25 | 1,813 | 1,859 | 1,812 | 1,859 | 6,600 | 1,859 |
| 2021-10-22 | 1,835 | 1,850 | 1,817 | 1,820 | 10,900 | 1,820 |
| 2021-10-21 | 1,867 | 1,878 | 1,845 | 1,851 | 14,300 | 1,851 |
| 2021-10-20 | 1,935 | 1,937 | 1,850 | 1,858 | 12,000 | 1,858 |
| 2021-10-19 | 1,940 | 1,940 | 1,905 | 1,921 | 10,900 | 1,921 |
| 2021-10-18 | 1,870 | 1,946 | 1,855 | 1,940 | 33,900 | 1,940 |
| 2021-10-15 | 1,850 | 1,851 | 1,830 | 1,830 | 6,500 | 1,830 |
| 2021-10-14 | 1,864 | 1,864 | 1,840 | 1,850 | 8,000 | 1,850 |
| 2021-10-13 | 1,873 | 1,875 | 1,825 | 1,862 | 14,500 | 1,862 |
| 2021-10-12 | 1,808 | 1,864 | 1,808 | 1,853 | 21,100 | 1,853 |
| 2021-10-11 | 1,814 | 1,814 | 1,799 | 1,808 | 4,600 | 1,808 |
| 2021-10-08 | 1,739 | 1,818 | 1,739 | 1,800 | 25,800 | 1,800 |
| 2021-10-07 | 1,749 | 1,749 | 1,735 | 1,735 | 2,800 | 1,735 |
| 2021-10-06 | 1,760 | 1,760 | 1,732 | 1,732 | 1,000 | 1,732 |
| 2021-10-05 | 1,683 | 1,728 | 1,674 | 1,728 | 10,100 | 1,728 |
| 2021-10-04 | 1,714 | 1,714 | 1,688 | 1,690 | 4,400 | 1,690 |
| 2021-10-01 | 1,692 | 1,718 | 1,685 | 1,685 | 9,100 | 1,685 |
| 2021-09-30 | 1,713 | 1,718 | 1,699 | 1,706 | 7,400 | 1,706 |
| 2021-09-29 | 1,700 | 1,716 | 1,689 | 1,703 | 4,900 | 1,703 |
| 2021-09-28 | 1,785 | 1,785 | 1,741 | 1,741 | 3,000 | 1,741 |
| 2021-09-27 | 1,746 | 1,769 | 1,746 | 1,757 | 1,600 | 1,757 |
| 2021-09-24 | 1,762 | 1,768 | 1,749 | 1,756 | 5,200 | 1,756 |
| 2021-09-22 | 1,748 | 1,758 | 1,720 | 1,737 | 7,300 | 1,737 |
| 2021-09-21 | 1,754 | 1,780 | 1,734 | 1,758 | 10,300 | 1,758 |
| 2021-09-17 | 1,801 | 1,809 | 1,786 | 1,786 | 6,000 | 1,786 |
| 2021-09-16 | 1,810 | 1,810 | 1,779 | 1,786 | 6,200 | 1,786 |
| 2021-09-15 | 1,800 | 1,803 | 1,792 | 1,792 | 1,200 | 1,792 |
| 2021-09-14 | 1,814 | 1,825 | 1,804 | 1,804 | 5,300 | 1,804 |
| 2021-09-13 | 1,794 | 1,815 | 1,780 | 1,813 | 7,100 | 1,813 |
| 2021-09-10 | 1,780 | 1,796 | 1,770 | 1,794 | 6,600 | 1,794 |
| 2021-09-09 | 1,791 | 1,805 | 1,780 | 1,780 | 4,700 | 1,780 |
| 2021-09-08 | 1,810 | 1,813 | 1,784 | 1,800 | 5,200 | 1,800 |
| 2021-09-07 | 1,812 | 1,820 | 1,802 | 1,815 | 8,500 | 1,815 |
| 2021-09-06 | 1,804 | 1,813 | 1,766 | 1,812 | 11,400 | 1,812 |
| 2021-09-03 | 1,757 | 1,792 | 1,753 | 1,790 | 13,300 | 1,790 |
| 2021-09-02 | 1,763 | 1,770 | 1,752 | 1,760 | 12,700 | 1,760 |
| 2021-09-01 | 1,750 | 1,797 | 1,749 | 1,756 | 17,400 | 1,756 |
| 2021-08-31 | 1,704 | 1,751 | 1,704 | 1,749 | 20,400 | 1,749 |
| 2021-08-30 | 1,710 | 1,710 | 1,697 | 1,697 | 5,400 | 1,697 |
| 2021-08-27 | 1,700 | 1,700 | 1,673 | 1,681 | 4,500 | 1,681 |
| 2021-08-26 | 1,691 | 1,710 | 1,680 | 1,701 | 5,800 | 1,701 |
| 2021-08-25 | 1,696 | 1,711 | 1,651 | 1,671 | 4,800 | 1,671 |
| 2021-08-24 | 1,690 | 1,699 | 1,672 | 1,697 | 5,800 | 1,697 |
| 2021-08-23 | 1,630 | 1,679 | 1,614 | 1,679 | 6,000 | 1,679 |
| 2021-08-20 | 1,676 | 1,687 | 1,600 | 1,618 | 32,600 | 1,618 |
| 2021-08-19 | 1,756 | 1,772 | 1,687 | 1,687 | 15,000 | 1,687 |
| 2021-08-18 | 1,680 | 1,756 | 1,645 | 1,756 | 49,000 | 1,756 |
| 2021-08-17 | 1,765 | 1,801 | 1,707 | 1,714 | 43,400 | 1,714 |
| 2021-08-16 | 1,920 | 1,923 | 1,786 | 1,801 | 151,600 | 1,801 |
| 2021-08-13 | 1,545 | 1,579 | 1,540 | 1,560 | 28,400 | 1,560 |
| 2021-08-12 | 1,514 | 1,535 | 1,512 | 1,529 | 7,200 | 1,529 |
| 2021-08-11 | 1,520 | 1,531 | 1,510 | 1,512 | 8,600 | 1,512 |
| 2021-08-10 | 1,479 | 1,502 | 1,478 | 1,502 | 5,000 | 1,502 |
| 2021-08-06 | 1,480 | 1,480 | 1,480 | 1,480 | 2,300 | 1,480 |
| 2021-08-05 | 1,470 | 1,490 | 1,470 | 1,480 | 3,100 | 1,480 |
| 2021-08-04 | 1,476 | 1,480 | 1,467 | 1,470 | 900 | 1,470 |
| 2021-08-03 | 1,483 | 1,483 | 1,467 | 1,467 | 900 | 1,467 |
| 2021-08-02 | 1,474 | 1,483 | 1,463 | 1,483 | 6,000 | 1,483 |
| 2021-07-30 | 1,489 | 1,489 | 1,460 | 1,461 | 4,000 | 1,461 |
| 2021-07-29 | 1,484 | 1,493 | 1,481 | 1,493 | 600 | 1,493 |
| 2021-07-28 | 1,481 | 1,481 | 1,479 | 1,479 | 300 | 1,479 |
| 2021-07-27 | 1,477 | 1,496 | 1,477 | 1,481 | 14,900 | 1,481 |
| 2021-07-26 | 1,478 | 1,478 | 1,477 | 1,477 | 1,300 | 1,477 |
| 2021-07-21 | 1,480 | 1,480 | 1,460 | 1,464 | 2,600 | 1,464 |
| 2021-07-20 | 1,480 | 1,480 | 1,475 | 1,478 | 800 | 1,478 |
| 2021-07-19 | 1,480 | 1,480 | 1,450 | 1,458 | 4,900 | 1,458 |
| 2021-07-16 | 1,480 | 1,483 | 1,480 | 1,480 | 2,100 | 1,480 |
| 2021-07-15 | 1,486 | 1,491 | 1,480 | 1,480 | 5,200 | 1,480 |
| 2021-07-14 | 1,495 | 1,495 | 1,486 | 1,486 | 3,600 | 1,486 |
| 2021-07-13 | 1,497 | 1,497 | 1,496 | 1,496 | 400 | 1,496 |
| 2021-07-12 | 1,490 | 1,499 | 1,474 | 1,474 | 2,300 | 1,474 |
| 2021-07-09 | 1,469 | 1,472 | 1,454 | 1,472 | 2,700 | 1,472 |
| 2021-07-08 | 1,490 | 1,490 | 1,471 | 1,471 | 1,400 | 1,471 |
| 2021-07-07 | 1,487 | 1,488 | 1,479 | 1,481 | 7,300 | 1,481 |
| 2021-07-06 | 1,493 | 1,493 | 1,486 | 1,486 | 1,100 | 1,486 |
| 2021-07-05 | 1,498 | 1,498 | 1,486 | 1,486 | 2,800 | 1,486 |
| 2021-07-02 | 1,497 | 1,498 | 1,471 | 1,498 | 700 | 1,498 |
| 2021-07-01 | 1,486 | 1,486 | 1,477 | 1,486 | 2,500 | 1,486 |
| 2021-06-30 | 1,493 | 1,500 | 1,486 | 1,486 | 3,500 | 1,486 |
| 2021-06-29 | 1,502 | 1,502 | 1,495 | 1,495 | 1,700 | 1,495 |
| 2021-06-28 | 1,518 | 1,518 | 1,502 | 1,502 | 2,500 | 1,502 |
| 2021-06-25 | 1,487 | 1,500 | 1,486 | 1,500 | 2,600 | 1,500 |
| 2021-06-24 | 1,498 | 1,505 | 1,487 | 1,500 | 6,000 | 1,500 |
| 2021-06-23 | 1,500 | 1,506 | 1,486 | 1,502 | 4,400 | 1,502 |
| 2021-06-22 | 1,500 | 1,501 | 1,486 | 1,486 | 3,300 | 1,486 |
| 2021-06-21 | 1,478 | 1,485 | 1,476 | 1,485 | 2,200 | 1,485 |
| 2021-06-18 | 1,522 | 1,522 | 1,494 | 1,508 | 10,900 | 1,508 |
| 2021-06-17 | 1,533 | 1,533 | 1,522 | 1,532 | 3,900 | 1,532 |
| 2021-06-16 | 1,533 | 1,534 | 1,520 | 1,533 | 15,300 | 1,533 |
| 2021-06-15 | 1,530 | 1,533 | 1,501 | 1,533 | 7,600 | 1,533 |
| 2021-06-14 | 1,502 | 1,536 | 1,502 | 1,530 | 12,200 | 1,530 |
| 2021-06-11 | 1,517 | 1,517 | 1,501 | 1,502 | 1,400 | 1,502 |
| 2021-06-10 | 1,520 | 1,520 | 1,511 | 1,517 | 1,400 | 1,517 |
| 2021-06-09 | 1,521 | 1,521 | 1,517 | 1,517 | 3,900 | 1,517 |
| 2021-06-08 | 1,524 | 1,537 | 1,518 | 1,520 | 3,000 | 1,520 |
| 2021-06-07 | 1,519 | 1,525 | 1,518 | 1,523 | 3,700 | 1,523 |
| 2021-06-04 | 1,485 | 1,519 | 1,485 | 1,506 | 11,900 | 1,506 |
| 2021-06-03 | 1,485 | 1,495 | 1,477 | 1,483 | 4,500 | 1,483 |
| 2021-06-02 | 1,480 | 1,486 | 1,475 | 1,475 | 1,000 | 1,475 |
| 2021-06-01 | 1,470 | 1,481 | 1,470 | 1,470 | 700 | 1,470 |
| 2021-05-31 | 1,483 | 1,483 | 1,470 | 1,470 | 2,200 | 1,470 |
| 2021-05-28 | 1,485 | 1,485 | 1,463 | 1,476 | 2,900 | 1,476 |
| 2021-05-27 | 1,484 | 1,484 | 1,463 | 1,463 | 2,000 | 1,463 |
| 2021-05-26 | 1,477 | 1,480 | 1,463 | 1,475 | 9,100 | 1,475 |
| 2021-05-25 | 1,476 | 1,507 | 1,472 | 1,488 | 25,400 | 1,488 |
| 2021-05-24 | 1,451 | 1,542 | 1,451 | 1,471 | 84,300 | 1,471 |
| 2021-05-21 | 1,355 | 1,388 | 1,351 | 1,372 | 9,900 | 1,372 |
| 2021-05-20 | 1,378 | 1,385 | 1,330 | 1,355 | 15,700 | 1,355 |
| 2021-05-19 | 1,369 | 1,373 | 1,367 | 1,373 | 3,800 | 1,373 |
| 2021-05-18 | 1,375 | 1,377 | 1,360 | 1,374 | 9,700 | 1,374 |
| 2021-05-17 | 1,395 | 1,395 | 1,370 | 1,377 | 4,800 | 1,377 |
| 2021-05-14 | 1,433 | 1,433 | 1,390 | 1,395 | 25,900 | 1,395 |
| 2021-05-13 | 1,431 | 1,460 | 1,412 | 1,431 | 16,000 | 1,431 |
| 2021-05-12 | 1,550 | 1,609 | 1,535 | 1,571 | 22,600 | 1,571 |
| 2021-05-11 | 1,495 | 1,526 | 1,495 | 1,526 | 5,300 | 1,526 |
| 2021-05-10 | 1,448 | 1,501 | 1,448 | 1,493 | 10,000 | 1,493 |
| 2021-05-07 | 1,451 | 1,464 | 1,426 | 1,435 | 7,400 | 1,435 |
| 2021-05-06 | 1,445 | 1,465 | 1,441 | 1,449 | 7,300 | 1,449 |
| 2021-04-30 | 1,439 | 1,455 | 1,426 | 1,444 | 10,200 | 1,444 |
| 2021-04-28 | 1,440 | 1,442 | 1,435 | 1,439 | 2,300 | 1,439 |
| 2021-04-27 | 1,430 | 1,443 | 1,425 | 1,437 | 4,300 | 1,437 |
| 2021-04-26 | 1,438 | 1,438 | 1,429 | 1,429 | 800 | 1,429 |
| 2021-04-23 | 1,439 | 1,449 | 1,439 | 1,439 | 700 | 1,439 |
| 2021-04-22 | 1,439 | 1,448 | 1,439 | 1,440 | 1,600 | 1,440 |
| 2021-04-21 | 1,452 | 1,452 | 1,427 | 1,439 | 3,500 | 1,439 |
| 2021-04-20 | 1,456 | 1,458 | 1,452 | 1,456 | 3,300 | 1,456 |
| 2021-04-19 | 1,457 | 1,463 | 1,451 | 1,458 | 2,800 | 1,458 |
| 2021-04-16 | 1,464 | 1,470 | 1,450 | 1,451 | 7,800 | 1,451 |
| 2021-04-15 | 1,469 | 1,469 | 1,450 | 1,452 | 2,900 | 1,452 |
| 2021-04-14 | 1,460 | 1,460 | 1,445 | 1,448 | 3,500 | 1,448 |
| 2021-04-13 | 1,464 | 1,467 | 1,455 | 1,455 | 3,700 | 1,455 |
| 2021-04-12 | 1,479 | 1,479 | 1,451 | 1,463 | 1,400 | 1,463 |
| 2021-04-09 | 1,464 | 1,468 | 1,464 | 1,465 | 800 | 1,465 |
| 2021-04-08 | 1,480 | 1,480 | 1,460 | 1,464 | 9,400 | 1,464 |
| 2021-04-07 | 1,504 | 1,504 | 1,480 | 1,480 | 4,300 | 1,480 |
| 2021-04-06 | 1,514 | 1,514 | 1,488 | 1,508 | 2,100 | 1,508 |
| 2021-04-05 | 1,508 | 1,515 | 1,485 | 1,499 | 5,800 | 1,499 |
| 2021-04-02 | 1,535 | 1,535 | 1,504 | 1,508 | 1,800 | 1,508 |
| 2021-04-01 | 1,522 | 1,548 | 1,521 | 1,535 | 6,600 | 1,535 |
| 2021-03-31 | 1,524 | 1,524 | 1,510 | 1,516 | 4,800 | 1,516 |
| 2021-03-30 | 1,466 | 1,530 | 1,466 | 1,511 | 3,200 | 1,511 |
| 2021-03-29 | 1,490 | 1,496 | 1,475 | 1,480 | 7,000 | 1,480 |
| 2021-03-26 | 1,475 | 1,488 | 1,452 | 1,478 | 7,300 | 1,478 |
| 2021-03-25 | 1,470 | 1,496 | 1,468 | 1,472 | 2,500 | 1,472 |
| 2021-03-24 | 1,502 | 1,502 | 1,444 | 1,470 | 8,800 | 1,470 |
| 2021-03-23 | 1,500 | 1,530 | 1,492 | 1,499 | 8,400 | 1,499 |
| 2021-03-22 | 1,472 | 1,519 | 1,450 | 1,492 | 15,200 | 1,492 |
| 2021-03-19 | 1,397 | 1,444 | 1,397 | 1,442 | 13,700 | 1,442 |
| 2021-03-18 | 1,393 | 1,394 | 1,387 | 1,394 | 45,500 | 1,394 |
| 2021-03-17 | 1,390 | 1,390 | 1,385 | 1,388 | 12,600 | 1,388 |
| 2021-03-16 | 1,394 | 1,394 | 1,386 | 1,390 | 27,300 | 1,390 |
| 2021-03-15 | 1,389 | 1,399 | 1,386 | 1,394 | 12,800 | 1,394 |
| 2021-03-12 | 1,390 | 1,399 | 1,382 | 1,386 | 23,400 | 1,386 |
| 2021-03-11 | 1,391 | 1,399 | 1,388 | 1,393 | 21,300 | 1,393 |
| 2021-03-10 | 1,400 | 1,404 | 1,388 | 1,404 | 18,400 | 1,404 |
| 2021-03-09 | 1,390 | 1,395 | 1,385 | 1,390 | 16,300 | 1,390 |
| 2021-03-08 | 1,390 | 1,392 | 1,386 | 1,390 | 26,000 | 1,390 |
| 2021-03-05 | 1,393 | 1,393 | 1,380 | 1,380 | 900 | 1,380 |
| 2021-03-04 | 1,384 | 1,389 | 1,378 | 1,380 | 6,400 | 1,380 |
| 2021-03-03 | 1,400 | 1,405 | 1,385 | 1,389 | 5,400 | 1,389 |
| 2021-03-02 | 1,405 | 1,405 | 1,400 | 1,400 | 1,800 | 1,400 |
| 2021-03-01 | 1,400 | 1,405 | 1,394 | 1,405 | 5,400 | 1,405 |
| 2021-02-26 | 1,394 | 1,405 | 1,392 | 1,394 | 2,900 | 1,394 |
| 2021-02-25 | 1,415 | 1,420 | 1,392 | 1,394 | 9,600 | 1,394 |
| 2021-02-24 | 1,400 | 1,438 | 1,400 | 1,412 | 5,700 | 1,412 |
| 2021-02-22 | 1,400 | 1,410 | 1,396 | 1,400 | 5,100 | 1,400 |
| 2021-02-19 | 1,388 | 1,390 | 1,384 | 1,384 | 3,500 | 1,384 |
| 2021-02-18 | 1,410 | 1,410 | 1,400 | 1,409 | 11,500 | 1,409 |
| 2021-02-17 | 1,410 | 1,410 | 1,404 | 1,406 | 3,900 | 1,406 |
| 2021-02-16 | 1,411 | 1,420 | 1,406 | 1,409 | 4,600 | 1,409 |
| 2021-02-15 | 1,440 | 1,440 | 1,406 | 1,420 | 14,800 | 1,420 |
| 2021-02-12 | 1,415 | 1,430 | 1,411 | 1,420 | 14,300 | 1,420 |
| 2021-02-10 | 1,402 | 1,414 | 1,397 | 1,414 | 6,900 | 1,414 |
| 2021-02-09 | 1,403 | 1,410 | 1,400 | 1,405 | 4,200 | 1,405 |
| 2021-02-08 | 1,401 | 1,415 | 1,395 | 1,403 | 4,200 | 1,403 |
| 2021-02-05 | 1,385 | 1,405 | 1,385 | 1,405 | 1,600 | 1,405 |
| 2021-02-04 | 1,393 | 1,393 | 1,379 | 1,385 | 6,100 | 1,385 |
| 2021-02-03 | 1,410 | 1,410 | 1,394 | 1,394 | 2,500 | 1,394 |
| 2021-02-02 | 1,403 | 1,424 | 1,401 | 1,410 | 2,000 | 1,410 |
| 2021-02-01 | 1,405 | 1,425 | 1,390 | 1,425 | 900 | 1,425 |
| 2021-01-29 | 1,400 | 1,405 | 1,395 | 1,405 | 500 | 1,405 |
| 2021-01-28 | 1,398 | 1,401 | 1,394 | 1,394 | 3,900 | 1,394 |
| 2021-01-27 | 1,410 | 1,424 | 1,410 | 1,424 | 1,100 | 1,424 |
| 2021-01-26 | 1,399 | 1,400 | 1,399 | 1,400 | 200 | 1,400 |
| 2021-01-25 | 1,406 | 1,413 | 1,389 | 1,389 | 3,400 | 1,389 |
| 2021-01-22 | 1,420 | 1,433 | 1,403 | 1,406 | 3,100 | 1,406 |
| 2021-01-21 | 1,405 | 1,420 | 1,405 | 1,420 | 200 | 1,420 |
| 2021-01-20 | 1,411 | 1,411 | 1,408 | 1,408 | 1,300 | 1,408 |
| 2021-01-19 | 1,416 | 1,417 | 1,415 | 1,417 | 500 | 1,417 |
| 2021-01-18 | 1,413 | 1,416 | 1,413 | 1,416 | 400 | 1,416 |
| 2021-01-15 | 1,439 | 1,439 | 1,419 | 1,419 | 500 | 1,419 |
| 2021-01-14 | 1,442 | 1,442 | 1,418 | 1,419 | 1,600 | 1,419 |
| 2021-01-13 | 1,401 | 1,442 | 1,401 | 1,442 | 1,800 | 1,442 |
| 2021-01-12 | 1,392 | 1,411 | 1,392 | 1,405 | 1,100 | 1,405 |
| 2021-01-08 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2021-01-07 | 1,398 | 1,400 | 1,389 | 1,400 | 2,200 | 1,400 |
| 2021-01-06 | 1,400 | 1,404 | 1,380 | 1,390 | 1,500 | 1,390 |
| 2021-01-05 | 1,397 | 1,404 | 1,397 | 1,404 | 400 | 1,404 |
| 2021-01-04 | 1,422 | 1,422 | 1,380 | 1,384 | 2,000 | 1,384 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
